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

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

1.835 -0.005 (-0.27%)
Streaming Delayed Price Updated: 11:50 AM EST, Feb 5, 2025 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 (%)
Feb 04, 2025 1.830 1.860 1.820 1.840 1,831,433 +0.03(+1.66%)
Feb 03, 2025 1.800 1.860 1.800 1.810 1,591,288 -0.01(-0.55%)
Jan 31, 2025 1.810 1.839 1.800 1.820 1,892,487 -0.01(-0.55%)
Jan 30, 2025 1.840 1.850 1.820 1.830 1,519,592 +0.01(+0.55%)
Jan 29, 2025 1.850 1.870 1.790 1.820 3,558,916 -0.05(-2.67%)
Jan 28, 2025 1.820 1.880 1.800 1.870 6,022,174 +0.07(+3.89%)
Jan 27, 2025 1.820 1.890 1.750 1.800 32,121,450 +0.39(+27.66%)
Jan 24, 2025 1.380 1.465 1.375 1.410 1,235,555 +0.05(+3.68%)
Jan 23, 2025 1.370 1.380 1.340 1.360 390,948 -0.02(-1.45%)
Jan 22, 2025 1.340 1.420 1.315 1.380 1,129,850 +0.02(+1.47%)
Jan 21, 2025 1.370 1.370 1.280 1.360 1,107,330 +0.03(+2.26%)
Jan 17, 2025 1.330 1.380 1.310 1.330 1,189,961 +0.04(+3.10%)
Jan 16, 2025 1.280 1.325 1.259 1.290 1,127,718 +0.03(+2.38%)
Jan 15, 2025 1.240 1.320 1.240 1.260 687,592 +0.02(+1.61%)
Jan 14, 2025 1.270 1.290 1.230 1.240 913,384 +0.02(+1.64%)
Jan 13, 2025 1.250 1.250 1.170 1.220 1,206,210 -0.02(-1.61%)
Jan 10, 2025 1.290 1.290 1.220 1.240 1,149,754 -0.05(-3.88%)
Jan 08, 2025 1.300 1.350 1.285 1.290 1,012,943 +0.00(+0.00%)
Jan 07, 2025 1.320 1.330 1.280 1.290 856,648 -0.03(-2.27%)
Jan 06, 2025 1.340 1.380 1.310 1.320 475,986 +0.00(+0.00%)
Jan 03, 2025 1.310 1.350 1.310 1.320 558,205 -0.01(-0.75%)
Jan 02, 2025 1.210 1.380 1.210 1.330 1,747,353 +0.12(+9.92%)
Dec 31, 2024 1.210 0 -0.08(-6.20%)
Dec 30, 2024 1.340 1.360 1.280 1.290 2,069,349 -0.07(-5.15%)
Dec 27, 2024 1.340 1.380 1.330 1.360 879,183 -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 -0.01(-0.74%)
Dec 19, 2024 1.380 1.410 1.360 1.360 424,347 +0.00(+0.00%)
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 1.390 785,097 -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%)
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.