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

Dada Nexus Ltd ADR (NQ: DADA )

2.040 +0.010 (+0.49%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 1, 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 (%)
Apr 29, 2022 7.900 8.095 7.440 7.630 2,155,141 +0.54(+7.62%)
Apr 28, 2022 7.050 7.280 6.630 7.090 645,418 +0.17(+2.46%)
Apr 27, 2022 7.240 7.620 6.810 6.920 1,504,897 -0.19(-2.67%)
Apr 26, 2022 7.600 7.740 7.070 7.110 1,033,979 -0.58(-7.54%)
Apr 25, 2022 7.220 7.740 7.010 7.690 837,971 +0.22(+2.95%)
Apr 22, 2022 7.280 8.020 7.270 7.470 1,240,560 +0.21(+2.89%)
Apr 21, 2022 7.800 7.950 7.140 7.260 747,395 -0.33(-4.35%)
Apr 20, 2022 8.150 8.150 7.580 7.590 581,443 -0.56(-6.87%)
Apr 19, 2022 8.010 8.230 7.740 8.150 725,375 -0.02(-0.24%)
Apr 18, 2022 8.860 8.950 8.050 8.170 1,031,921 -1.01(-11.00%)
Apr 14, 2022 9.160 9.490 9.090 9.180 931,376 +0.08(+0.88%)
Apr 13, 2022 9.000 9.350 8.640 9.100 760,653 +0.19(+2.13%)
Apr 12, 2022 8.730 9.440 8.730 8.910 1,280,212 +0.26(+3.01%)
Apr 11, 2022 8.550 8.990 8.250 8.650 949,281 -0.21(-2.37%)
Apr 08, 2022 8.740 9.050 8.570 8.860 803,939 +0.05(+0.57%)
Apr 07, 2022 9.140 9.260 8.560 8.810 1,459,371 -0.57(-6.08%)
Apr 06, 2022 9.420 9.440 8.900 9.380 1,741,334 -0.23(-2.39%)
Apr 05, 2022 10.11 10.16 9.530 9.610 1,464,660 -0.62(-6.06%)
Apr 04, 2022 10.76 10.76 9.950 10.23 4,027,788 +0.25(+2.51%)
Apr 01, 2022 10.04 10.50 9.820 9.980 3,040,428 +0.85(+9.31%)
Mar 31, 2022 9.500 9.710 9.110 9.130 2,042,211 -0.45(-4.70%)
Mar 30, 2022 9.830 10.24 9.510 9.580 764,578 -0.42(-4.20%)
Mar 29, 2022 9.880 10.57 9.882 10.00 3,393,886 +0.43(+4.49%)
Mar 28, 2022 9.280 9.930 9.220 9.570 2,270,970 +0.37(+4.02%)
Mar 25, 2022 9.750 9.880 9.105 9.200 2,376,449 -1.04(-10.16%)
Mar 24, 2022 10.00 10.35 9.710 10.24 3,458,340 +0.09(+0.89%)
Mar 23, 2022 9.760 10.79 9.600 10.15 1,692,130 +0.16(+1.60%)
Mar 22, 2022 9.290 10.36 9.290 9.990 2,262,261 +1.23(+14.04%)
Mar 21, 2022 9.260 9.700 8.710 8.760 1,591,800 -0.77(-8.08%)
Mar 18, 2022 8.810 10.29 8.740 9.530 3,702,105 +0.88(+10.17%)
Mar 17, 2022 8.230 8.900 8.210 8.650 2,637,301 -0.22(-2.48%)
Mar 16, 2022 7.720 9.200 7.480 8.870 7,790,644 +2.98(+50.59%)
Mar 15, 2022 5.100 5.990 5.000 5.890 4,011,625 +0.74(+14.37%)
Mar 14, 2022 6.570 6.565 5.000 5.150 3,331,226 -1.90(-26.95%)
Mar 11, 2022 7.980 7.980 6.870 7.050 3,517,554 -0.05(-0.70%)
Mar 10, 2022 7.400 7.470 6.700 7.100 1,562,159 -1.00(-12.35%)
Mar 09, 2022 6.800 8.190 6.800 8.100 3,397,240 +1.66(+25.78%)
Mar 08, 2022 6.580 6.900 6.310 6.440 2,037,304 -0.30(-4.45%)
Mar 07, 2022 6.860 7.080 6.720 6.740 1,608,959 -0.17(-2.46%)
Mar 04, 2022 7.220 7.560 6.840 6.910 1,251,792 -0.26(-3.63%)
Mar 03, 2022 8.240 8.380 7.010 7.170 1,161,753 -1.05(-12.77%)
Mar 02, 2022 8.110 8.280 7.830 8.220 1,261,668 +0.21(+2.62%)
Mar 01, 2022 8.350 8.520 7.880 8.010 1,436,455 -0.30(-3.61%)
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%)
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.