Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

2.160 -0.120 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.100 1.150 1.085 1.110 857,840 +0.02(+1.83%)
Aug 30, 2024 1.130 1.250 1.090 1.090 5,421,679 -0.02(-1.80%)
Aug 29, 2024 1.080 1.110 1.075 1.110 809,807 +0.04(+3.74%)
Aug 28, 2024 1.140 1.140 1.070 1.070 939,172 -0.08(-6.96%)
Aug 27, 2024 1.140 1.190 1.140 1.150 614,939 -0.01(-0.86%)
Aug 26, 2024 1.160 1.160 1.070 1.160 1,671,172 -0.02(-1.28%)
Aug 23, 2024 1.220 1.235 1.170 1.175 992,945 +0.02(+1.29%)
Aug 22, 2024 1.280 1.319 1.120 1.160 2,345,055 -0.15(-11.45%)
Aug 21, 2024 1.280 1.330 1.265 1.310 1,740,895 -0.01(-0.76%)
Aug 20, 2024 1.370 1.380 1.300 1.320 1,661,214 -0.05(-3.65%)
Aug 19, 2024 1.410 1.439 1.370 1.370 1,103,719 -0.03(-2.14%)
Aug 16, 2024 1.320 1.430 1.320 1.400 1,371,042 +0.09(+6.87%)
Aug 15, 2024 1.300 1.340 1.280 1.310 1,009,566 +0.03(+2.34%)
Aug 14, 2024 1.330 1.335 1.270 1.280 494,343 -0.05(-3.76%)
Aug 13, 2024 1.310 1.330 1.280 1.330 603,329 +0.05(+3.91%)
Aug 12, 2024 1.270 1.290 1.260 1.280 513,593 +0.01(+0.79%)
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%)
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.