Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.