• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Dada Nexus Limited - American Depositary Shares (NQ: DADA )

    1.360 -0.010 (-0.73%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
    Dec 27, 2024 1.340 1.380 1.330 1.360 879,120 -0.01(-0.73%)
    Dec 26, 2024 1.380 1.390 1.360 1.370 654,536 -0.01(-0.72%)
    Dec 24, 2024 1.350 1.390 1.330 1.380 627,187 +0.03(+2.22%)
    Dec 23, 2024 1.360 1.390 1.340 1.350 1,054,187 +0.00(+0.00%)
    Dec 20, 2024 1.350 1.380 1.320 1.350 398,297 -0.02(-1.55%)
    Dec 19, 2024 1.380 1.410 1.360 1.371 393,352 +0.01(+0.82%)
    Dec 18, 2024 1.440 1.450 1.350 1.360 1,188,365 -0.09(-6.21%)
    Dec 17, 2024 1.430 1.470 1.420 1.450 598,216 +0.04(+2.84%)
    Dec 16, 2024 1.410 1.500 1.410 1.410 1,077,612 -0.02(-1.40%)
    Dec 13, 2024 1.460 1.460 1.400 1.430 867,684 -0.04(-2.72%)
    Dec 12, 2024 1.490 1.500 1.450 1.470 727,653 -0.01(-0.68%)
    Dec 11, 2024 1.500 1.520 1.470 1.480 782,968 -0.03(-1.99%)
    Dec 10, 2024 1.550 1.550 1.460 1.510 1,427,322 -0.08(-5.03%)
    Dec 09, 2024 1.580 1.750 1.570 1.590 4,225,783 +0.17(+11.97%)
    Dec 06, 2024 1.390 1.460 1.390 1.420 780,893 +0.03(+2.16%)
    Dec 05, 2024 1.390 1.420 1.360 1.390 784,597 -0.01(-0.71%)
    Dec 04, 2024 1.450 1.460 1.371 1.400 832,550 -0.05(-3.45%)
    Dec 03, 2024 1.460 1.478 1.420 1.450 456,355 -0.01(-0.68%)
    Dec 02, 2024 1.480 1.516 1.430 1.460 704,475 +0.00(+0.00%)
    Nov 29, 2024 1.450 1.460 1.405 1.460 419,871 +0.03(+2.10%)
    Nov 27, 2024 1.400 1.445 1.365 1.430 779,969 +0.09(+6.72%)
    Nov 26, 2024 1.360 1.370 1.320 1.340 624,823 -0.03(-2.19%)
    Nov 25, 2024 1.370 1.400 1.335 1.370 935,009 +0.02(+1.48%)
    Nov 22, 2024 1.350 1.370 1.325 1.350 653,734 -0.02(-1.46%)
    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 1.400 651,155 +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 3,052,949 +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%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.