Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dada Nexus Ltd ADR (NQ: DADA )

1.880 -0.120 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.630 9.627 8.180 8.310 2,211,009 -1.32(-13.71%)
Feb 25, 2022 10.19 9.630 9.130 9.630 1,008,591 +0.36(+3.88%)
Feb 24, 2022 8.260 9.300 8.180 9.270 705,398 +0.30(+3.34%)
Feb 23, 2022 9.280 9.670 8.910 8.970 2,381,529 -0.15(-1.64%)
Feb 22, 2022 9.340 9.940 9.050 9.120 679,932 -0.76(-7.69%)
Feb 18, 2022 9.880 0 -0.52(-5.00%)
Feb 17, 2022 10.78 11.16 10.28 10.40 417,893 -0.40(-3.70%)
Feb 16, 2022 10.77 11.00 10.46 10.80 578,212 -0.05(-0.46%)
Feb 15, 2022 10.39 10.90 10.18 10.85 496,407 +0.77(+7.64%)
Feb 14, 2022 9.980 10.43 9.890 10.08 411,819 +0.00(+0.00%)
Feb 11, 2022 10.53 11.06 9.950 10.08 644,486 -0.44(-4.18%)
Feb 10, 2022 10.55 11.24 10.46 10.52 605,605 -0.56(-5.05%)
Feb 09, 2022 10.56 11.19 10.44 11.08 1,029,445 +0.84(+8.20%)
Feb 08, 2022 9.530 10.27 10.24 691,033 +0.59(+6.11%)
Feb 07, 2022 9.750 10.25 9.460 9.650 633,002 -0.17(-1.73%)
Feb 04, 2022 9.660 10.12 9.420 9.820 799,787 +0.12(+1.24%)
Feb 03, 2022 10.01 9.660 9.700 567,961 -0.54(-5.27%)
Feb 02, 2022 11.39 11.39 10.16 10.24 764,257 -1.09(-9.62%)
Feb 01, 2022 10.96 11.48 10.85 11.33 585,112 +0.41(+3.75%)
Jan 31, 2022 9.460 10.92 1,364,840 +1.72(+18.70%)
Jan 28, 2022 9.340 9.360 8.680 9.200 902,975 -0.11(-1.18%)
Jan 27, 2022 10.43 10.49 9.230 9.310 1,117,341 -1.00(-9.70%)
Jan 26, 2022 11.20 11.32 10.22 10.31 826,608 -0.51(-4.71%)
Jan 25, 2022 10.66 11.17 10.31 10.82 784,598 -0.12(-1.10%)
Jan 24, 2022 10.83 11.04 10.22 10.94 1,826,873 -0.32(-2.84%)
Jan 21, 2022 11.50 11.87 11.13 11.26 1,078,376 -0.19(-1.66%)
Jan 20, 2022 11.98 12.75 11.36 11.45 2,281,724 +0.17(+1.51%)
Jan 19, 2022 11.56 11.69 11.08 11.28 996,752 -0.16(-1.40%)
Jan 18, 2022 11.30 12.07 11.25 11.44 776,164 -0.46(-3.87%)
Jan 14, 2022 11.90 0 +0.41(+3.57%)
Jan 13, 2022 12.00 12.09 11.42 11.49 740,649 -0.83(-6.74%)
Jan 12, 2022 12.54 13.02 12.05 12.32 1,130,150 +0.14(+1.15%)
Jan 11, 2022 11.35 12.42 11.25 12.18 1,039,478 +0.86(+7.60%)
Jan 10, 2022 11.50 11.60 10.92 11.32 917,450 -0.15(-1.31%)
Jan 07, 2022 10.83 11.66 10.62 11.47 1,017,319 +0.40(+3.61%)
Jan 06, 2022 10.74 11.33 10.27 11.07 1,896,795 +0.45(+4.24%)
Jan 05, 2022 11.49 11.60 10.52 10.62 1,578,024 -0.83(-7.25%)
Jan 04, 2022 12.88 12.88 11.04 11.45 1,924,942 -1.72(-13.06%)
Jan 03, 2022 13.00 13.48 12.38 13.17 950,374 +0.02(+0.14%)
Dec 31, 2021 13.10 13.48 12.82 13.15 2,038,186 -0.33(-2.44%)
Dec 30, 2021 12.08 14.00 11.99 13.48 2,165,407 +1.57(+13.18%)
Dec 29, 2021 12.94 12.97 11.75 11.91 2,080,375 -1.06(-8.17%)
Dec 28, 2021 13.44 13.44 12.84 12.97 985,299 -0.45(-3.35%)
Dec 27, 2021 13.70 14.14 13.33 13.42 731,119 -0.59(-4.21%)
Dec 23, 2021 13.85 14.14 13.09 14.01 785,329 -0.08(-0.57%)
Dec 22, 2021 14.00 14.33 13.51 14.09 591,571 -0.24(-1.67%)
Dec 21, 2021 13.51 14.47 13.25 14.33 3,662,332 +1.08(+8.15%)
Dec 20, 2021 13.82 13.82 12.87 13.25 1,288,887 -1.06(-7.41%)
Dec 17, 2021 13.72 14.42 12.73 14.31 1,599,699 +0.36(+2.58%)
Dec 16, 2021 14.16 14.71 13.52 13.95 1,062,888 -0.21(-1.48%)
Dec 15, 2021 14.71 15.08 13.41 14.16 1,309,573 -1.03(-6.78%)
Dec 14, 2021 15.20 15.44 14.75 15.19 969,947 -0.45(-2.88%)
Dec 13, 2021 16.57 16.71 15.33 15.64 751,584 -1.24(-7.35%)
Dec 10, 2021 16.86 17.25 16.36 16.88 768,092 -0.05(-0.30%)
Dec 09, 2021 17.35 18.00 16.73 16.93 519,936 -0.40(-2.31%)
Dec 08, 2021 17.08 17.77 16.23 17.33 730,329 +0.07(+0.41%)
Dec 07, 2021 16.32 17.68 16.25 17.26 1,017,245 +2.10(+13.85%)
Dec 06, 2021 14.79 15.53 14.40 15.16 1,368,431 +0.43(+2.92%)
Dec 03, 2021 17.87 17.95 14.64 14.73 2,333,429 -3.55(-19.42%)
Dec 02, 2021 18.00 19.03 17.76 18.28 1,522,989 +0.43(+2.41%)
Dec 01, 2021 18.60 19.29 17.79 17.85 1,556,182 -0.22(-1.22%)
Nov 30, 2021 21.05 21.48 16.74 18.07 4,546,276 -3.29(-15.40%)
Nov 29, 2021 22.75 22.90 20.92 21.36 853,177 -1.43(-6.27%)
Nov 26, 2021 22.77 23.61 22.20 22.79 752,431 -0.82(-3.47%)
Nov 24, 2021 21.80 24.01 21.42 23.61 1,980,264 +1.81(+8.30%)
Nov 23, 2021 21.88 22.52 20.91 21.80 877,298 +0.00(+0.00%)
Nov 22, 2021 23.54 24.08 21.66 21.80 987,315 -1.67(-7.12%)
Nov 19, 2021 23.23 24.15 22.92 23.47 765,270 +0.40(+1.73%)
Nov 18, 2021 22.76 23.12 22.89 23.07 606,629 -0.16(-0.69%)
Nov 17, 2021 24.00 24.00 22.60 23.23 603,482 -0.97(-4.01%)
Nov 16, 2021 24.32 24.81 23.74 24.20 582,637 +0.22(+0.92%)
Nov 15, 2021 24.11 24.83 23.86 23.98 613,145 -0.14(-0.58%)
Nov 12, 2021 23.04 24.28 22.71 24.12 675,761 +0.98(+4.24%)
Nov 11, 2021 22.25 23.24 22.07 23.14 1,123,333 +1.48(+6.83%)
Nov 10, 2021 21.25 21.66 1,450,165 +0.69(+3.29%)
Nov 09, 2021 20.65 21.20 20.34 20.97 1,314,944 +0.39(+1.90%)
Nov 08, 2021 20.69 21.24 20.49 20.58 413,850 +0.22(+1.08%)
Nov 05, 2021 20.65 21.20 20.26 20.36 640,402 -0.22(-1.07%)
Nov 04, 2021 21.20 21.71 20.55 20.58 746,409 -0.41(-1.95%)
Nov 03, 2021 20.96 21.24 20.68 20.99 468,111 +0.23(+1.11%)
Nov 02, 2021 21.51 21.66 20.50 20.76 708,527 -1.15(-5.25%)
Nov 01, 2021 20.66 21.97 21.29 21.91 847,390 +1.60(+7.88%)
Oct 29, 2021 21.50 21.85 20.25 20.31 1,128,339 -1.41(-6.49%)
Oct 28, 2021 21.50 21.88 21.72 772,825 -0.24(-1.09%)
Oct 27, 2021 21.40 22.50 21.37 21.96 415,000 +0.32(+1.48%)
Oct 26, 2021 23.10 21.64 915,421 -1.50(-6.48%)
Oct 25, 2021 22.91 23.85 22.78 23.14 1,161,109 +0.32(+1.40%)
Oct 22, 2021 23.25 23.50 22.54 22.82 580,748 -0.38(-1.64%)
Oct 21, 2021 22.70 23.34 22.54 23.20 775,031 +0.07(+0.30%)
Oct 20, 2021 22.94 23.43 22.83 23.13 649,914 +0.33(+1.45%)
Oct 19, 2021 22.50 22.96 22.30 22.80 1,160,529 +0.67(+3.03%)
Oct 18, 2021 21.89 22.33 21.64 22.13 554,940 +0.23(+1.05%)
Oct 15, 2021 20.90 22.03 20.61 21.90 883,166 +1.20(+5.80%)
Oct 14, 2021 21.19 21.27 20.21 20.70 643,264 -0.74(-3.45%)
Oct 13, 2021 20.44 21.54 20.36 21.44 502,216 +1.25(+6.19%)
Oct 12, 2021 20.42 20.79 20.05 20.19 541,731 +0.06(+0.30%)
Oct 11, 2021 21.24 21.52 20.09 20.13 525,174 -0.44(-2.14%)
Oct 08, 2021 19.95 20.94 19.93 20.57 616,652 +0.30(+1.48%)
Oct 07, 2021 19.60 20.43 19.47 20.27 633,743 +1.37(+7.25%)
Oct 06, 2021 18.25 19.10 18.22 18.90 449,200 +0.07(+0.37%)
Oct 05, 2021 18.52 19.25 18.45 18.83 634,616 +0.39(+2.11%)
Oct 04, 2021 19.40 19.53 18.11 18.44 986,933 -1.45(-7.29%)
Oct 01, 2021 20.09 20.41 19.25 19.89 468,050 -0.15(-0.75%)
Sep 30, 2021 19.66 20.60 19.66 20.04 1,029,621 +0.50(+2.56%)
Sep 29, 2021 19.88 20.11 19.40 19.54 786,286 -0.24(-1.21%)
Sep 28, 2021 20.23 20.50 19.60 19.78 1,091,937 -0.83(-4.03%)
Sep 27, 2021 20.15 20.80 19.75 20.61 1,191,836 +0.57(+2.84%)
Sep 24, 2021 21.26 21.41 19.95 20.04 1,157,611 -1.96(-8.91%)
Sep 23, 2021 21.01 22.05 20.51 22.00 1,359,332 +1.50(+7.32%)
Sep 22, 2021 20.34 21.15 20.15 20.50 991,556 +0.20(+0.99%)
Sep 21, 2021 20.15 20.43 19.90 20.30 768,542 +0.26(+1.30%)
Sep 20, 2021 20.41 20.58 19.62 20.04 952,479 -1.80(-8.24%)
Sep 17, 2021 22.02 22.14 21.23 21.84 1,362,273 -0.01(-0.05%)
Sep 16, 2021 21.33 22.01 20.72 21.85 926,561 +0.02(+0.09%)
Sep 15, 2021 19.41 22.09 19.12 21.83 2,324,091 +2.32(+11.89%)
Sep 14, 2021 21.71 21.88 19.26 19.51 2,621,867 -1.78(-8.36%)
Sep 13, 2021 23.99 24.13 21.16 21.29 3,024,086 -4.50(-17.45%)
Sep 10, 2021 26.34 26.80 25.71 25.79 605,546 -0.21(-0.81%)
Sep 09, 2021 24.54 26.75 24.36 26.00 646,922 +0.82(+3.26%)
Sep 08, 2021 24.60 26.05 23.62 25.18 1,083,121 -1.23(-4.66%)
Sep 07, 2021 26.05 26.90 25.88 26.41 1,062,219 +0.93(+3.65%)
Sep 03, 2021 24.79 25.60 24.70 25.48 377,812 +0.46(+1.84%)
Sep 02, 2021 25.23 25.44 24.89 25.02 580,435 -0.30(-1.18%)
Sep 01, 2021 23.60 25.83 23.49 25.32 2,791,333 +1.64(+6.93%)
Aug 31, 2021 23.00 23.74 22.53 23.68 1,801,996 +0.98(+4.32%)
Aug 30, 2021 22.24 22.97 21.21 22.70 593,822 +0.52(+2.34%)
Aug 27, 2021 22.26 22.61 21.58 22.18 575,348 -0.40(-1.77%)
Aug 26, 2021 22.27 23.08 22.03 22.58 465,694 -0.20(-0.88%)
Aug 25, 2021 22.03 23.01 21.75 22.78 713,163 +0.05(+0.22%)
Aug 24, 2021 20.58 23.12 20.58 22.73 1,982,664 +2.67(+13.31%)
Aug 23, 2021 19.88 20.62 19.56 20.06 1,189,714 +0.56(+2.87%)
Aug 20, 2021 18.20 20.44 18.19 19.50 1,257,169 +1.61(+9.00%)
Aug 19, 2021 18.73 19.49 17.57 17.89 1,456,758 -1.60(-8.21%)
Aug 18, 2021 19.31 19.83 18.66 19.49 658,796 +0.71(+3.78%)
Aug 17, 2021 18.83 19.13 18.38 18.78 908,786 -0.35(-1.83%)
Aug 16, 2021 20.93 20.93 19.07 19.13 856,708 -2.22(-10.40%)
Aug 13, 2021 21.91 22.01 21.25 21.35 418,686 -0.68(-3.09%)
Aug 12, 2021 21.54 22.32 21.23 22.03 654,033 -0.18(-0.81%)
Aug 11, 2021 21.50 22.43 21.06 22.21 928,102 +0.69(+3.21%)
Aug 10, 2021 21.54 21.81 20.80 21.52 1,086,075 +0.38(+1.80%)
Aug 09, 2021 20.51 21.37 20.16 21.14 1,074,702 +0.71(+3.48%)
Aug 06, 2021 20.74 20.85 20.04 20.43 465,497 -0.01(-0.05%)
Aug 05, 2021 20.61 20.79 19.55 20.44 1,170,713 -0.35(-1.68%)
Aug 04, 2021 21.46 22.52 20.74 20.79 835,399 -0.72(-3.35%)
Aug 03, 2021 21.57 22.15 21.18 21.51 774,676 -0.26(-1.19%)
Aug 02, 2021 21.66 22.55 21.21 21.77 1,334,668 +0.18(+0.83%)
Jul 30, 2021 21.04 21.91 20.78 21.59 582,739 +0.15(+0.70%)
Jul 29, 2021 21.91 22.60 20.74 21.44 1,261,822 +0.28(+1.32%)
Jul 28, 2021 20.18 22.00 20.11 21.16 1,950,079 +2.15(+11.31%)
Jul 27, 2021 20.05 20.96 18.73 19.01 2,811,430 -1.98(-9.43%)
Jul 26, 2021 22.03 22.39 20.51 20.99 2,364,368 -2.48(-10.57%)
Jul 23, 2021 23.80 24.49 22.70 23.47 1,213,562 -1.40(-5.63%)
Jul 22, 2021 25.64 25.93 24.80 24.87 288,232 -0.72(-2.81%)
Jul 21, 2021 24.54 25.87 24.54 25.59 935,160 +0.92(+3.73%)
Jul 20, 2021 25.17 25.52 23.53 24.67 937,975 -0.62(-2.45%)
Jul 19, 2021 24.80 25.54 23.86 25.29 960,685 +0.08(+0.32%)
Jul 16, 2021 26.61 26.99 25.00 25.21 1,086,051 -1.31(-4.94%)
Jul 15, 2021 25.54 26.59 25.10 26.52 1,193,236 +0.84(+3.27%)
Jul 14, 2021 26.61 26.79 25.59 25.68 891,878 -0.84(-3.17%)
Jul 13, 2021 26.60 27.07 26.25 26.52 923,208 -0.02(-0.08%)
Jul 12, 2021 26.30 26.77 25.70 26.54 792,147 +0.33(+1.26%)
Jul 09, 2021 25.00 26.29 24.85 26.21 1,147,606 +1.56(+6.33%)
Jul 08, 2021 24.98 25.00 23.93 24.65 1,716,328 -1.09(-4.23%)
Jul 07, 2021 25.65 26.19 25.41 25.74 531,929 +0.08(+0.31%)
Jul 06, 2021 26.15 26.74 25.54 25.66 1,193,788 -1.45(-5.35%)
Jul 02, 2021 27.41 27.91 26.84 27.11 780,678 -0.42(-1.53%)
Jul 01, 2021 29.11 29.36 27.39 27.53 1,142,524 -1.48(-5.10%)
Jun 30, 2021 30.56 30.60 28.93 29.01 1,152,779 -1.98(-6.39%)
Jun 29, 2021 31.47 31.75 30.81 30.99 847,662 -0.80(-2.52%)
Jun 28, 2021 31.90 32.50 31.56 31.79 1,137,147 -0.09(-0.28%)
Jun 25, 2021 31.67 32.26 30.77 31.88 1,087,271 +0.43(+1.37%)
Jun 24, 2021 30.00 31.49 30.00 31.45 950,040 +1.45(+4.83%)
Jun 23, 2021 29.78 30.60 29.78 30.00 823,223 +0.17(+0.57%)
Jun 22, 2021 28.92 30.04 28.79 29.83 655,154 +0.81(+2.79%)
Jun 21, 2021 30.04 30.04 28.72 29.02 1,174,275 -1.14(-3.78%)
Jun 18, 2021 29.15 31.16 29.15 30.16 4,905,961 +1.66(+5.82%)
Jun 17, 2021 29.72 30.23 28.33 28.50 1,716,027 -1.27(-4.27%)
Jun 16, 2021 28.87 30.03 28.87 29.77 914,626 -0.12(-0.40%)
Jun 15, 2021 31.65 31.93 29.75 29.89 1,610,939 -2.10(-6.56%)
Jun 14, 2021 30.99 32.00 30.99 31.99 931,090 +0.44(+1.39%)
Jun 11, 2021 31.31 32.04 30.87 31.55 1,149,166 +0.56(+1.81%)
Jun 10, 2021 30.68 31.01 29.40 30.99 1,985,913 +0.10(+0.32%)
Jun 09, 2021 29.66 31.10 29.34 30.89 2,457,901 +1.56(+5.32%)
Jun 08, 2021 29.00 29.52 27.35 29.33 3,213,810 +3.59(+13.95%)
Jun 07, 2021 25.70 26.00 25.06 25.74 788,188 +0.33(+1.30%)
Jun 04, 2021 25.90 26.14 25.29 25.41 743,601 -0.02(-0.08%)
Jun 03, 2021 25.76 25.78 24.63 25.43 808,765 -0.37(-1.43%)
Jun 02, 2021 26.91 26.91 25.56 25.80 1,189,781 -1.08(-4.02%)
Jun 01, 2021 26.07 26.97 25.56 26.88 1,522,272 +1.75(+6.96%)
May 28, 2021 25.52 25.65 24.67 25.13 1,153,894 -0.38(-1.49%)
May 27, 2021 25.25 25.70 24.52 25.51 6,374,191 +0.26(+1.03%)
May 26, 2021 24.69 25.88 24.50 25.25 930,364 +0.76(+3.10%)
May 25, 2021 25.30 26.02 24.21 24.49 1,250,310 -0.39(-1.57%)
May 24, 2021 24.32 25.30 24.01 24.88 1,353,885 +0.93(+3.88%)
May 21, 2021 24.60 25.00 23.79 23.95 968,656 -0.27(-1.11%)
May 20, 2021 23.83 24.94 23.55 24.22 1,195,377 +0.75(+3.20%)
May 19, 2021 22.20 23.55 21.90 23.47 847,556 +0.57(+2.49%)
May 18, 2021 22.55 23.66 22.03 22.90 835,524 +0.67(+3.01%)
May 17, 2021 22.00 22.65 21.74 22.23 727,780 +0.26(+1.18%)
May 14, 2021 20.59 22.22 20.43 21.97 691,609 +2.05(+10.29%)
May 13, 2021 21.38 21.92 19.61 19.92 1,687,569 -1.43(-6.70%)
May 12, 2021 20.50 23.00 20.50 21.35 2,917,215 +0.53(+2.55%)
May 11, 2021 19.89 21.10 19.53 20.82 2,431,070 -0.14(-0.67%)
May 10, 2021 22.95 23.09 20.88 20.96 1,377,107 -2.38(-10.20%)
May 07, 2021 22.95 23.93 22.86 23.34 577,841 +0.68(+3.00%)
May 06, 2021 23.18 23.44 22.10 22.66 990,825 -0.35(-1.52%)
May 05, 2021 23.40 23.61 22.82 23.01 678,702 -0.29(-1.24%)
May 04, 2021 24.08 24.08 22.94 23.30 1,268,944 -0.73(-3.04%)
May 03, 2021 24.06 24.58 23.61 24.03 651,172 -0.01(-0.04%)
Apr 30, 2021 24.42 24.55 23.75 24.04 545,100 -0.74(-2.99%)
Apr 29, 2021 25.20 25.56 24.36 24.78 1,046,052 -0.26(-1.04%)
Apr 28, 2021 25.50 25.93 24.70 25.04 732,152 -0.79(-3.06%)
Apr 27, 2021 26.00 26.21 24.91 25.83 962,515 +0.20(+0.78%)
Apr 26, 2021 25.61 26.27 25.20 25.63 870,014 -0.23(-0.89%)
Apr 23, 2021 24.50 26.08 24.27 25.86 1,271,900 +1.77(+7.35%)
Apr 22, 2021 24.24 24.77 23.54 24.09 923,678 +0.24(+1.01%)
Apr 21, 2021 22.69 24.03 22.27 23.85 791,826 +1.31(+5.81%)
Apr 20, 2021 23.20 23.53 22.21 22.54 981,149 -0.86(-3.68%)
Apr 19, 2021 24.70 24.75 23.13 23.40 958,134 -1.28(-5.19%)
Apr 16, 2021 24.57 24.78 23.74 24.68 908,400 +0.13(+0.53%)
Apr 15, 2021 25.05 25.40 24.18 24.55 708,647 -0.35(-1.41%)
Apr 14, 2021 25.00 25.59 24.58 24.90 735,676 -0.07(-0.28%)
Apr 13, 2021 24.97 25.22 24.33 24.97 706,832 +0.15(+0.60%)
Apr 12, 2021 25.54 26.44 24.62 24.82 790,517 -0.82(-3.20%)
Apr 09, 2021 26.17 26.63 25.20 25.64 726,800 -0.53(-2.03%)
Apr 08, 2021 26.94 27.18 26.03 26.17 567,852 -0.08(-0.30%)
Apr 07, 2021 26.83 26.83 25.76 26.25 697,048 -0.32(-1.20%)
Apr 06, 2021 26.18 27.14 25.89 26.57 659,032 +0.49(+1.88%)
Apr 05, 2021 27.02 27.08 25.70 26.08 602,438 -0.73(-2.72%)
Apr 01, 2021 27.10 27.10 26.05 26.81 1,702,700 -0.33(-1.22%)
Mar 31, 2021 26.88 27.55 26.24 27.14 966,442 +0.79(+3.00%)
Mar 30, 2021 25.44 27.11 25.26 26.35 1,151,892 +1.09(+4.32%)
Mar 29, 2021 25.91 26.79 24.76 25.26 1,183,995 -0.45(-1.75%)
Mar 26, 2021 26.13 26.84 24.41 25.71 1,871,400 -0.57(-2.17%)
Mar 25, 2021 26.00 26.84 24.46 26.28 3,209,223 -1.25(-4.54%)
Mar 24, 2021 31.23 32.23 27.30 27.53 2,770,958 -4.38(-13.73%)
Mar 23, 2021 30.83 32.59 30.03 31.91 2,356,463 +1.41(+4.62%)
Mar 22, 2021 32.45 33.40 30.13 30.50 3,692,749 +1.20(+4.10%)
Mar 19, 2021 29.63 29.79 28.62 29.30 1,001,800 -0.16(-0.54%)
Mar 18, 2021 30.74 31.03 29.21 29.46 773,022 -1.68(-5.39%)
Mar 17, 2021 29.84 31.74 29.35 31.14 1,246,426 +0.55(+1.80%)
Mar 16, 2021 30.58 31.48 30.08 30.59 1,017,618 +0.34(+1.12%)
Mar 15, 2021 30.89 30.89 29.64 30.25 963,161 -0.27(-0.88%)
Mar 12, 2021 30.20 30.86 29.39 30.52 1,563,400 -0.91(-2.90%)
Mar 11, 2021 30.55 32.00 29.81 31.43 1,859,530 +1.94(+6.58%)
Mar 10, 2021 33.09 33.26 29.45 29.49 2,025,228 -3.20(-9.79%)
Mar 09, 2021 31.00 34.43 31.00 32.69 2,247,926 +3.25(+11.04%)
Mar 08, 2021 31.07 32.68 29.00 29.44 1,985,557 -3.07(-9.44%)
Mar 05, 2021 33.02 33.20 29.39 32.51 1,868,900 +0.29(+0.90%)
Mar 04, 2021 33.81 34.89 31.04 32.22 2,209,032 -2.67(-7.65%)
Mar 03, 2021 36.08 37.18 34.34 34.89 887,483 -1.27(-3.51%)
Mar 02, 2021 37.00 38.28 36.01 36.16 866,986 -0.53(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.