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

Dada Nexus Ltd ADR (NQ: DADA )

1.270 -0.030 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 1.310 1.315 1.260 1.270 285,923 -0.03(-2.31%)
Aug 08, 2024 1.300 1.310 1.280 1.300 485,028 +0.02(+1.56%)
Aug 07, 2024 1.350 1.360 1.270 1.280 605,395 -0.06(-4.48%)
Aug 06, 2024 1.340 1.350 1.330 1.340 425,654 +0.01(+0.75%)
Aug 05, 2024 1.220 1.335 1.210 1.330 1,631,218 +0.05(+3.91%)
Aug 02, 2024 1.230 1.290 1.220 1.280 1,457,655 +0.02(+1.59%)
Aug 01, 2024 1.300 1.310 1.250 1.260 1,137,695 -0.06(-4.55%)
Jul 31, 2024 1.320 1.350 1.310 1.320 1,150,801 +0.00(+0.00%)
Jul 30, 2024 1.330 1.335 1.290 1.320 758,889 -0.02(-1.49%)
Jul 29, 2024 1.340 1.360 1.320 1.340 1,157,135 +0.00(+0.00%)
Jul 26, 2024 1.350 1.370 1.330 1.340 804,399 +0.00(+0.00%)
Jul 25, 2024 1.340 1.380 1.330 1.340 796,213 -0.01(-0.74%)
Jul 24, 2024 1.390 1.390 1.330 1.350 828,303 -0.05(-3.57%)
Jul 23, 2024 1.440 1.440 1.380 1.400 464,009 -0.04(-2.78%)
Jul 22, 2024 1.370 1.450 1.370 1.440 1,070,049 +0.09(+6.67%)
Jul 19, 2024 1.380 1.410 1.330 1.350 1,336,465 +0.02(+1.50%)
Jul 18, 2024 1.390 1.450 1.320 1.330 1,779,728 -0.07(-5.00%)
Jul 17, 2024 1.370 1.420 1.355 1.400 2,189,565 +0.00(+0.00%)
Jul 16, 2024 1.430 1.460 1.365 1.400 2,245,992 -0.03(-2.10%)
Jul 15, 2024 1.480 1.480 1.410 1.430 1,241,294 -0.09(-5.92%)
Jul 12, 2024 1.570 1.580 1.510 1.520 596,387 -0.03(-1.94%)
Jul 11, 2024 1.480 1.595 1.460 1.550 2,127,315 +0.11(+7.64%)
Jul 10, 2024 1.420 1.480 1.410 1.440 909,588 +0.00(+0.00%)
Jul 09, 2024 1.460 1.480 1.430 1.440 520,190 +0.00(+0.00%)
Jul 08, 2024 1.490 1.490 1.440 1.440 416,632 -0.06(-4.00%)
Jul 05, 2024 1.530 1.560 1.470 1.500 1,448,357 -0.02(-1.32%)
Jul 03, 2024 1.450 1.550 1.440 1.520 1,282,326 +0.08(+5.56%)
Jul 02, 2024 1.380 1.470 1.365 1.440 1,676,363 +0.06(+4.35%)
Jul 01, 2024 1.310 1.435 1.310 1.380 2,755,435 +0.12(+9.52%)
Jun 28, 2024 1.350 1.350 1.255 1.260 2,355,945 -0.05(-3.82%)
Jun 27, 2024 1.400 1.410 1.310 1.310 1,615,330 -0.07(-5.07%)
Jun 26, 2024 1.340 1.440 1.300 1.380 1,738,019 +0.05(+3.76%)
Jun 25, 2024 1.410 1.420 1.330 1.330 1,777,773 -0.08(-5.67%)
Jun 24, 2024 1.400 1.430 1.390 1.410 1,088,047 +0.02(+1.44%)
Jun 21, 2024 1.380 1.410 1.380 1.390 1,100,462 -0.02(-1.42%)
Jun 20, 2024 1.400 1.440 1.390 1.410 1,204,675 +0.02(+1.44%)
Jun 18, 2024 1.400 1.430 1.370 1.390 1,977,719 -0.01(-0.71%)
Jun 17, 2024 1.460 1.460 1.390 1.400 1,508,877 -0.04(-2.78%)
Jun 14, 2024 1.500 1.515 1.440 1.440 1,226,251 -0.08(-5.26%)
Jun 13, 2024 1.510 1.545 1.500 1.520 1,045,587 +0.02(+1.33%)
Jun 12, 2024 1.560 1.610 1.490 1.500 1,792,126 -0.06(-3.85%)
Jun 11, 2024 1.590 1.605 1.530 1.560 1,098,870 -0.04(-2.50%)
Jun 10, 2024 1.590 1.620 1.560 1.600 579,321 +0.01(+0.63%)
Jun 07, 2024 1.630 1.650 1.590 1.590 1,153,751 -0.04(-2.45%)
Jun 06, 2024 1.660 1.670 1.630 1.630 1,075,578 -0.02(-1.21%)
Jun 05, 2024 1.670 1.690 1.650 1.650 661,886 -0.01(-0.60%)
Jun 04, 2024 1.690 1.690 1.650 1.660 598,791 -0.03(-1.78%)
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.