Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

1.680 -0.050 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.810 1.850 1.730 1.730 1,700,669 -0.06(-3.35%)
May 24, 2024 1.810 1.820 1.780 1.790 787,197 -0.01(-0.56%)
May 23, 2024 1.870 1.880 1.782 1.800 1,945,444 -0.07(-3.74%)
May 22, 2024 1.860 1.920 1.830 1.870 2,017,208 +0.01(+0.54%)
May 21, 2024 1.860 1.910 1.840 1.860 1,997,948 -0.03(-1.59%)
May 20, 2024 1.910 1.960 1.890 1.890 942,753 -0.04(-2.07%)
May 17, 2024 1.830 1.930 1.810 1.930 3,117,855 +0.11(+6.04%)
May 16, 2024 1.880 1.940 1.800 1.820 5,868,529 -0.19(-9.45%)
May 15, 2024 1.980 2.030 1.940 2.010 3,411,617 +0.08(+4.15%)
May 14, 2024 1.910 1.940 1.865 1.930 2,777,888 +0.02(+1.05%)
May 13, 2024 1.900 1.970 1.890 1.910 1,908,242 +0.03(+1.60%)
May 10, 2024 2.010 2.050 1.865 1.880 2,151,321 -0.12(-6.00%)
May 09, 2024 2.070 2.070 2.000 2.000 1,914,660 +0.00(+0.00%)
May 08, 2024 1.970 2.030 1.950 2.000 1,387,039 +0.00(+0.00%)
May 07, 2024 2.030 2.070 1.990 2.000 1,173,015 -0.05(-2.44%)
May 06, 2024 2.210 2.210 2.040 2.050 1,687,659 -0.12(-5.53%)
May 03, 2024 2.180 2.190 2.115 2.170 1,418,295 +0.01(+0.46%)
May 02, 2024 2.120 2.230 2.080 2.160 2,361,631 +0.14(+6.93%)
May 01, 2024 2.040 2.070 2.010 2.020 598,985 -0.01(-0.49%)
Apr 30, 2024 2.070 2.100 2.030 2.030 1,327,110 -0.07(-3.33%)
Apr 29, 2024 2.000 2.140 2.000 2.100 2,544,122 +0.09(+4.48%)
Apr 26, 2024 2.040 2.150 1.990 2.010 4,438,863 +0.01(+0.50%)
Apr 25, 2024 1.980 2.040 1.970 2.000 752,963 +0.00(+0.00%)
Apr 24, 2024 1.880 2.005 1.870 2.000 1,427,612 +0.14(+7.53%)
Apr 23, 2024 1.930 1.950 1.850 1.860 1,642,393 -0.04(-2.11%)
Apr 22, 2024 1.880 1.980 1.870 1.900 2,254,296 +0.04(+2.15%)
Apr 19, 2024 1.810 1.910 1.810 1.860 601,679 +0.02(+1.09%)
Apr 18, 2024 1.860 1.885 1.820 1.840 1,999,805 +0.01(+0.55%)
Apr 17, 2024 1.910 1.930 1.830 1.830 1,243,896 -0.07(-3.68%)
Apr 16, 2024 1.870 1.930 1.850 1.900 854,617 +0.01(+0.53%)
Apr 15, 2024 1.970 2.000 1.880 1.890 1,056,275 -0.02(-1.05%)
Apr 12, 2024 2.000 2.020 1.900 1.910 1,262,229 -0.15(-7.28%)
Apr 11, 2024 2.030 2.120 2.003 2.060 2,743,629 +0.05(+2.49%)
Apr 10, 2024 1.970 2.030 1.942 2.010 2,657,773 +0.02(+1.01%)
Apr 09, 2024 2.000 2.060 1.970 1.990 1,384,625 +0.03(+1.53%)
Apr 08, 2024 2.000 2.020 1.960 1.960 764,316 -0.02(-1.01%)
Apr 05, 2024 1.960 2.020 1.940 1.980 825,798 +0.01(+0.51%)
Apr 04, 2024 2.070 2.090 1.970 1.970 1,469,967 -0.08(-3.90%)
Apr 03, 2024 2.060 2.075 1.990 2.050 1,124,187 -0.01(-0.49%)
Apr 02, 2024 2.110 2.130 2.020 2.060 1,060,937 -0.07(-3.29%)
Apr 01, 2024 2.120 2.275 2.020 2.130 2,995,871 +0.08(+3.90%)
Mar 28, 2024 2.120 2.040 2.040 2.050 2,304,489 -0.05(-2.38%)
Mar 27, 2024 2.140 2.155 2.070 2.100 1,597,072 -0.02(-0.94%)
Mar 26, 2024 2.160 2.245 2.050 2.120 2,974,380 -0.41(-16.21%)
Mar 25, 2024 2.380 2.560 2.370 2.530 2,866,704 +0.22(+9.52%)
Mar 22, 2024 2.380 2.405 2.220 2.310 1,412,274 -0.08(-3.35%)
Mar 21, 2024 2.460 2.470 2.360 2.390 894,473 -0.07(-2.85%)
Mar 20, 2024 2.460 2.490 2.395 2.460 620,482 +0.03(+1.23%)
Mar 19, 2024 2.450 2.465 2.365 2.430 652,213 -0.01(-0.41%)
Mar 18, 2024 2.580 2.580 2.420 2.440 1,194,322 -0.10(-3.94%)
Mar 15, 2024 2.460 2.600 2.450 2.540 2,585,526 +0.05(+2.01%)
Mar 14, 2024 2.480 2.560 2.410 2.490 2,056,137 -0.05(-1.97%)
Mar 13, 2024 2.520 2.640 2.510 2.540 1,238,380 +0.05(+2.01%)
Mar 12, 2024 2.670 2.690 2.460 2.490 1,921,432 -0.03(-1.19%)
Mar 11, 2024 2.320 2.580 2.320 2.520 1,975,505 +0.21(+9.09%)
Mar 08, 2024 2.500 2.515 2.265 2.310 2,384,030 -0.15(-6.10%)
Mar 07, 2024 2.540 2.560 2.340 2.460 3,051,646 -0.10(-3.91%)
Mar 06, 2024 2.430 2.830 2.391 2.560 12,386,994 +0.59(+29.95%)
Mar 05, 2024 2.070 2.070 1.960 1.970 1,329,584 -0.14(-6.64%)
Mar 04, 2024 2.160 2.160 2.050 2.110 1,654,152 -0.07(-3.21%)
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.