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

Dada Nexus Ltd ADR (NQ: DADA )

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 8.750 8.920 8.380 8.470 2,627,016 -0.27(-3.09%)
Mar 30, 2023 8.340 8.830 8.290 8.740 2,403,362 +0.47(+5.68%)
Mar 29, 2023 8.010 8.320 7.770 8.270 1,752,774 +0.28(+3.50%)
Mar 28, 2023 8.200 8.330 7.865 7.990 1,250,651 +0.03(+0.38%)
Mar 27, 2023 7.890 8.040 7.680 7.960 1,279,261 -0.22(-2.69%)
Mar 24, 2023 7.870 8.210 7.761 8.180 1,953,052 +0.18(+2.25%)
Mar 23, 2023 7.230 8.060 7.130 8.000 3,208,281 +1.11(+16.11%)
Mar 22, 2023 7.340 7.340 6.890 6.890 1,263,279 -0.29(-4.04%)
Mar 21, 2023 6.950 7.200 6.880 7.180 1,547,794 +0.39(+5.74%)
Mar 20, 2023 6.660 6.930 6.470 6.790 1,969,869 -0.07(-1.02%)
Mar 17, 2023 7.090 7.360 6.800 6.860 2,577,176 -0.25(-3.52%)
Mar 16, 2023 6.980 7.160 6.610 7.110 3,472,774 +0.12(+1.72%)
Mar 15, 2023 7.340 7.351 6.920 6.990 3,212,388 -0.60(-7.91%)
Mar 14, 2023 8.160 8.174 7.480 7.590 2,731,175 -0.54(-6.64%)
Mar 13, 2023 8.180 8.430 7.620 8.130 2,932,600 -0.49(-5.68%)
Mar 10, 2023 8.860 9.010 8.540 8.620 3,274,871 -0.33(-3.69%)
Mar 09, 2023 9.400 9.570 8.750 8.950 1,967,101 -0.77(-7.92%)
Mar 08, 2023 9.510 9.830 9.110 9.720 1,206,957 -0.03(-0.31%)
Mar 07, 2023 10.02 10.19 9.540 9.750 1,570,234 -0.46(-4.51%)
Mar 06, 2023 10.75 10.75 10.06 10.21 1,155,827 -0.48(-4.49%)
Mar 03, 2023 10.46 11.14 10.46 10.69 1,914,025 +0.22(+2.10%)
Mar 02, 2023 9.310 10.61 9.210 10.47 2,198,833 +0.92(+9.63%)
Mar 01, 2023 9.665 10.04 9.415 9.550 2,435,757 +0.59(+6.58%)
Feb 28, 2023 8.900 9.110 8.810 8.960 1,580,323 +0.09(+1.01%)
Feb 27, 2023 9.100 9.160 8.710 8.870 1,022,059 -0.03(-0.34%)
Feb 24, 2023 9.220 9.230 8.830 8.900 1,148,408 -0.70(-7.29%)
Feb 23, 2023 9.720 9.840 9.380 9.600 955,277 -0.14(-1.44%)
Feb 22, 2023 10.11 10.19 9.540 9.740 1,103,346 -0.27(-2.70%)
Feb 21, 2023 10.36 10.44 9.820 10.01 2,082,666 -0.77(-7.14%)
Feb 17, 2023 11.06 11.13 10.70 10.78 953,081 -0.53(-4.69%)
Feb 16, 2023 11.69 11.75 11.22 11.31 818,894 -0.33(-2.84%)
Feb 15, 2023 11.80 11.86 11.01 11.64 1,760,083 -0.26(-2.18%)
Feb 14, 2023 11.94 12.12 11.70 11.90 1,040,999 -0.52(-4.19%)
Feb 13, 2023 12.16 12.63 11.80 12.42 1,288,938 +0.32(+2.64%)
Feb 10, 2023 12.20 12.23 11.65 12.10 1,336,254 -0.50(-3.97%)
Feb 09, 2023 13.30 13.34 12.43 12.60 1,628,184 -0.23(-1.79%)
Feb 08, 2023 12.56 13.38 12.52 12.83 1,725,810 +0.07(+0.55%)
Feb 07, 2023 13.12 13.19 12.32 12.76 2,011,882 +0.44(+3.57%)
Feb 06, 2023 12.34 12.61 12.01 12.32 1,493,786 -0.61(-4.72%)
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%)
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.