Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

12.93 -1.00 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 13.20 13.40 12.67 12.93 1,589,679 -1.00(-7.18%)
Feb 02, 2023 14.36 14.67 13.65 13.93 1,387,015 -0.53(-3.67%)
Feb 01, 2023 13.50 14.56 13.35 14.46 2,311,372 +1.45(+11.15%)
Jan 31, 2023 12.90 13.46 12.40 13.01 1,857,495 +0.23(+1.80%)
Jan 30, 2023 14.07 14.09 12.65 12.78 3,102,245 -2.40(-15.81%)
Jan 27, 2023 14.68 15.46 13.82 15.18 2,445,426 +0.45(+3.05%)
Jan 26, 2023 15.25 15.59 14.44 14.73 1,426,196 +0.06(+0.41%)
Jan 25, 2023 14.20 14.72 13.81 14.67 1,258,020 +0.45(+3.16%)
Jan 24, 2023 14.75 14.75 13.92 14.22 1,064,656 -0.47(-3.20%)
Jan 23, 2023 14.40 14.97 14.16 14.69 2,074,859 +0.51(+3.60%)
Jan 20, 2023 13.39 15.29 13.23 14.18 4,289,300 +1.37(+10.69%)
Jan 19, 2023 12.97 13.24 12.58 12.81 1,909,539 -0.25(-1.91%)
Jan 18, 2023 13.97 14.35 12.93 13.06 3,266,418 -0.79(-5.70%)
Jan 17, 2023 13.25 13.90 12.57 13.85 2,843,221 -0.15(-1.07%)
Jan 13, 2023 13.82 14.63 13.06 14.00 3,445,693 +0.53(+3.93%)
Jan 12, 2023 12.87 13.52 12.65 13.47 1,909,129 +0.44(+3.38%)
Jan 11, 2023 13.68 13.75 12.51 13.03 2,718,334 -0.78(-5.65%)
Jan 10, 2023 12.26 13.92 12.16 13.81 3,277,196 +1.45(+11.73%)
Jan 09, 2023 12.39 12.59 11.60 12.36 2,966,939 +0.46(+3.91%)
Jan 06, 2023 12.19 12.86 11.61 11.89 5,396,981 -1.29(-9.82%)
Jan 05, 2023 9.950 13.53 9.810 13.19 9,749,114 +2.93(+28.56%)
Jan 04, 2023 9.500 10.80 9.290 10.26 5,897,781 +1.44(+16.33%)
Jan 03, 2023 7.230 9.160 7.180 8.820 3,394,416 +1.85(+26.54%)
Dec 30, 2022 6.660 7.330 6.660 6.970 1,310,712 -0.15(-2.11%)
Dec 29, 2022 6.700 7.190 6.510 7.120 651,083 +0.53(+8.04%)
Dec 28, 2022 6.970 7.002 6.330 6.590 979,198 -0.49(-6.92%)
Dec 27, 2022 6.520 7.110 6.455 7.080 1,304,571 +0.78(+12.38%)
Dec 23, 2022 7.590 7.590 6.255 6.300 1,572,034 -1.31(-17.21%)
Dec 22, 2022 7.400 8.040 7.110 7.610 2,340,379 +0.22(+2.98%)
Dec 21, 2022 7.400 7.510 7.210 7.390 1,386,912 +0.10(+1.37%)
Dec 20, 2022 6.980 7.370 6.880 7.290 686,397 -0.06(-0.82%)
Dec 19, 2022 7.820 7.820 7.100 7.350 953,487 -0.51(-6.49%)
Dec 16, 2022 7.750 8.290 7.690 7.860 1,638,618 +0.23(+3.01%)
Dec 15, 2022 7.930 8.230 7.272 7.630 1,392,549 -0.33(-4.15%)
Dec 14, 2022 7.880 8.100 7.510 7.960 2,268,341 +0.12(+1.53%)
Dec 13, 2022 7.120 8.169 7.020 7.840 3,235,059 +1.25(+18.97%)
Dec 12, 2022 6.900 6.900 6.220 6.590 1,650,101 -0.80(-10.83%)
Dec 09, 2022 7.530 7.540 6.900 7.390 2,788,895 -0.07(-0.94%)
Dec 08, 2022 7.320 8.050 7.320 7.460 2,304,338 +0.48(+6.88%)
Dec 07, 2022 6.410 7.030 6.250 6.980 1,785,243 -0.13(-1.83%)
Dec 06, 2022 7.000 7.170 6.800 7.110 1,731,477 +0.11(+1.57%)
Dec 05, 2022 7.750 7.930 6.500 7.000 3,429,333 +0.12(+1.74%)
Dec 02, 2022 6.090 7.180 6.050 6.880 1,646,762 +0.62(+9.90%)
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.