Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.160 2.220 2.110 2.180 790,197 +0.08(+3.81%)
Feb 29, 2024 2.180 2.240 2.100 2.100 1,429,608 -0.04(-1.87%)
Feb 28, 2024 2.210 2.230 2.140 2.140 777,490 -0.13(-5.73%)
Feb 27, 2024 2.240 2.350 2.210 2.270 987,800 +0.08(+3.65%)
Feb 26, 2024 2.150 2.225 2.100 2.190 561,699 +0.00(+0.00%)
Feb 23, 2024 2.160 2.315 2.150 2.190 1,245,163 -0.05(-2.23%)
Feb 22, 2024 2.240 2.280 2.160 2.240 1,341,488 +0.03(+1.36%)
Feb 21, 2024 2.130 2.230 2.110 2.210 2,902,698 +0.12(+5.74%)
Feb 20, 2024 2.150 2.180 2.070 2.090 2,223,851 -0.01(-0.48%)
Feb 16, 2024 2.060 2.120 2.000 2.100 2,607,646 +0.04(+1.94%)
Feb 15, 2024 1.880 2.080 1.860 2.060 2,559,518 +0.21(+11.35%)
Feb 14, 2024 1.770 1.860 1.770 1.850 1,998,972 +0.12(+6.94%)
Feb 13, 2024 1.770 1.780 1.710 1.730 1,024,045 -0.10(-5.46%)
Feb 12, 2024 1.740 1.880 1.740 1.830 1,184,495 +0.09(+5.17%)
Feb 09, 2024 1.740 1.760 1.700 1.740 1,308,441 +0.00(+0.00%)
Feb 08, 2024 1.820 1.835 1.715 1.740 1,952,337 -0.11(-6.20%)
Feb 07, 2024 1.910 2.000 1.850 1.855 1,644,622 -0.17(-8.17%)
Feb 06, 2024 1.800 2.030 1.760 2.020 2,970,454 +0.34(+20.24%)
Feb 05, 2024 1.840 1.840 1.670 1.680 3,340,614 -0.14(-7.69%)
Feb 02, 2024 1.890 1.910 1.795 1.820 1,440,380 -0.10(-5.21%)
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.