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

Dada Nexus Ltd ADR (NQ: DADA )

1.370 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EST, Nov 22, 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 (%)
Nov 21, 2024 1.410 1.415 1.360 1.370 830,401 -0.03(-2.14%)
Nov 20, 2024 1.390 1.440 1.360 1.400 651,800 +0.01(+0.72%)
Nov 19, 2024 1.400 1.490 1.370 1.390 1,158,475 -0.05(-3.47%)
Nov 18, 2024 1.390 1.460 1.350 1.440 1,598,788 +0.06(+4.35%)
Nov 15, 2024 1.440 1.440 1.360 1.380 1,020,015 +0.01(+0.73%)
Nov 14, 2024 1.510 1.515 1.360 1.370 2,598,479 -0.20(-12.74%)
Nov 13, 2024 1.610 1.610 1.505 1.570 1,673,237 +0.02(+0.96%)
Nov 12, 2024 1.650 1.665 1.530 1.555 1,758,139 -0.15(-8.53%)
Nov 11, 2024 1.710 1.720 1.670 1.700 691,355 +0.00(+0.00%)
Nov 08, 2024 1.690 1.760 1.670 1.700 1,566,517 -0.11(-6.08%)
Nov 07, 2024 1.770 1.840 1.745 1.810 1,539,323 +0.13(+7.74%)
Nov 06, 2024 1.700 1.720 1.650 1.680 1,154,821 -0.09(-5.08%)
Nov 05, 2024 1.720 1.800 1.660 1.770 1,183,363 +0.13(+7.93%)
Nov 04, 2024 1.680 1.740 1.630 1.640 867,981 -0.03(-1.80%)
Nov 01, 2024 1.700 1.740 1.650 1.670 642,312 +0.00(+0.00%)
Oct 31, 2024 1.750 1.750 1.660 1.670 691,016 -0.08(-4.57%)
Oct 30, 2024 1.730 1.806 1.690 1.750 889,852 -0.01(-0.57%)
Oct 29, 2024 1.830 1.840 1.750 1.760 765,634 -0.07(-3.83%)
Oct 28, 2024 1.720 1.870 1.705 1.830 1,256,941 +0.15(+8.93%)
Oct 25, 2024 1.650 1.725 1.650 1.680 852,814 +0.05(+3.07%)
Oct 24, 2024 1.620 1.650 1.590 1.630 700,326 -0.02(-1.21%)
Oct 23, 2024 1.700 1.740 1.620 1.650 805,557 -0.03(-1.79%)
Oct 22, 2024 1.610 1.790 1.610 1.680 1,400,461 +0.08(+5.00%)
Oct 21, 2024 1.610 1.650 1.570 1.600 1,029,511 -0.04(-2.44%)
Oct 18, 2024 1.630 1.710 1.600 1.640 1,928,355 +0.14(+9.33%)
Oct 17, 2024 1.520 1.540 1.465 1.500 1,580,831 -0.06(-3.85%)
Oct 16, 2024 1.610 1.620 1.560 1.560 1,270,914 +0.00(+0.00%)
Oct 15, 2024 1.660 1.670 1.515 1.560 4,307,792 -0.17(-9.83%)
Oct 14, 2024 1.850 1.940 1.710 1.730 2,272,396 -0.12(-6.49%)
Oct 11, 2024 1.780 1.895 1.760 1.850 2,838,068 +0.00(+0.00%)
Oct 10, 2024 2.060 2.060 1.810 1.850 4,497,749 -0.17(-8.19%)
Oct 09, 2024 1.910 2.095 1.840 2.015 3,739,173 -0.06(-3.12%)
Oct 08, 2024 2.130 2.230 2.050 2.080 3,317,680 -0.41(-16.47%)
Oct 07, 2024 2.350 2.500 2.250 2.490 5,185,138 +0.23(+10.18%)
Oct 04, 2024 2.210 2.270 2.110 2.260 3,065,789 +0.10(+4.63%)
Oct 03, 2024 2.130 2.225 2.040 2.160 2,936,854 -0.12(-5.26%)
Oct 02, 2024 2.340 2.520 2.200 2.280 8,095,442 +0.14(+6.54%)
Oct 01, 2024 1.890 2.145 1.870 2.140 4,800,193 +0.24(+12.63%)
Sep 30, 2024 2.090 2.090 1.860 1.900 8,971,715 +0.09(+4.97%)
Sep 27, 2024 1.720 1.830 1.700 1.810 6,751,888 +0.21(+13.12%)
Sep 26, 2024 1.520 1.605 1.440 1.600 3,832,358 +0.24(+17.65%)
Sep 25, 2024 1.420 1.420 1.340 1.360 1,093,162 -0.07(-4.90%)
Sep 24, 2024 1.370 1.440 1.335 1.430 2,653,798 +0.17(+13.49%)
Sep 23, 2024 1.210 1.310 1.140 1.260 1,886,557 +0.08(+6.78%)
Sep 20, 2024 1.290 1.290 1.180 1.180 1,970,101 -0.13(-9.92%)
Sep 19, 2024 1.280 1.320 1.250 1.310 1,173,144 +0.08(+6.50%)
Sep 18, 2024 1.290 1.300 1.200 1.230 1,533,336 -0.06(-4.65%)
Sep 17, 2024 1.180 1.300 1.170 1.290 4,770,432 +0.23(+21.70%)
Sep 16, 2024 1.080 1.080 1.050 1.060 432,713 -0.01(-0.93%)
Sep 13, 2024 1.070 1.080 1.040 1.070 647,564 +0.03(+2.88%)
Sep 12, 2024 1.100 1.100 1.040 1.040 1,573,063 -0.06(-5.45%)
Sep 11, 2024 1.110 1.110 1.080 1.100 197,308 +0.01(+0.92%)
Sep 10, 2024 1.100 1.110 1.080 1.090 599,785 +0.00(+0.00%)
Sep 09, 2024 1.100 1.110 1.090 1.090 288,801 +0.00(+0.00%)
Sep 06, 2024 1.120 1.120 1.090 1.090 675,771 -0.03(-2.68%)
Sep 05, 2024 1.100 1.140 1.090 1.120 693,493 +0.02(+1.82%)
Sep 04, 2024 1.110 1.130 1.100 1.100 378,443 -0.01(-0.90%)
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.