Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

1.335 -0.015 (-1.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.690 1.740 1.670 1.690 2,222,845 +0.03(+1.81%)
May 31, 2024 1.700 1.720 1.620 1.660 1,906,773 -0.05(-2.92%)
May 30, 2024 1.690 1.760 1.690 1.710 1,536,587 +0.03(+1.79%)
May 29, 2024 1.710 1.720 1.660 1.680 1,541,153 -0.05(-2.89%)
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%)
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.