Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

6.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 6.530 6.680 6.260 6.320 574,655 -0.32(-4.82%)
Aug 08, 2022 6.670 6.880 6.600 6.640 446,748 -0.02(-0.30%)
Aug 05, 2022 6.630 6.780 6.520 6.660 434,725 -0.16(-2.35%)
Aug 04, 2022 6.610 7.010 6.550 6.820 934,803 +0.49(+7.74%)
Aug 03, 2022 6.210 6.400 6.040 6.330 664,828 +0.12(+1.93%)
Aug 02, 2022 5.900 6.440 5.890 6.210 932,230 +0.20(+3.33%)
Aug 01, 2022 6.260 6.530 5.890 6.010 1,133,227 -0.42(-6.53%)
Jul 29, 2022 6.680 6.710 6.350 6.430 683,456 -0.50(-7.22%)
Jul 28, 2022 7.200 7.420 6.850 6.930 561,591 -0.39(-5.33%)
Jul 27, 2022 7.400 7.400 7.020 7.320 465,016 +0.09(+1.24%)
Jul 26, 2022 7.590 7.610 7.130 7.230 419,127 -0.35(-4.68%)
Jul 25, 2022 7.540 7.600 7.330 7.585 286,396 +0.09(+1.27%)
Jul 22, 2022 7.900 7.930 7.450 7.490 621,774 -0.45(-5.67%)
Jul 21, 2022 7.740 8.270 7.740 7.940 527,323 +0.25(+3.25%)
Jul 20, 2022 7.950 8.120 7.560 7.690 617,096 -0.24(-3.03%)
Jul 19, 2022 7.600 7.980 7.500 7.930 717,446 +0.41(+5.45%)
Jul 18, 2022 7.540 7.905 7.460 7.520 685,066 +0.16(+2.17%)
Jul 15, 2022 7.600 7.790 7.125 7.360 565,284 -0.26(-3.41%)
Jul 14, 2022 8.000 8.180 7.480 7.620 536,250 -0.45(-5.58%)
Jul 13, 2022 7.750 8.320 7.730 8.070 573,996 +0.06(+0.75%)
Jul 12, 2022 7.800 8.120 7.630 8.010 516,670 +0.18(+2.30%)
Jul 11, 2022 8.110 8.220 7.771 7.830 944,382 -0.68(-7.99%)
Jul 08, 2022 8.880 8.890 8.430 8.510 574,536 -0.48(-5.34%)
Jul 07, 2022 9.000 9.360 8.680 8.990 550,590 +0.12(+1.35%)
Jul 06, 2022 9.350 9.380 8.700 8.870 767,877 -0.56(-5.94%)
Jul 05, 2022 8.600 9.450 8.460 9.430 858,670 +0.75(+8.64%)
Jul 01, 2022 8.160 8.720 8.160 8.680 481,388 +0.57(+7.03%)
Jun 30, 2022 7.980 8.220 7.700 8.110 1,327,081 +0.02(+0.25%)
Jun 29, 2022 8.380 8.530 8.042 8.090 829,998 -0.51(-5.93%)
Jun 28, 2022 8.630 9.130 8.470 8.600 778,235 -0.01(-0.12%)
Jun 27, 2022 9.000 9.130 8.510 8.610 1,745,110 -0.23(-2.60%)
Jun 24, 2022 8.700 9.160 8.630 8.840 1,700,087 +0.28(+3.27%)
Jun 23, 2022 8.260 8.585 8.030 8.560 1,168,000 +0.50(+6.20%)
Jun 22, 2022 7.650 8.220 7.592 8.060 626,382 +0.06(+0.75%)
Jun 21, 2022 8.000 8.380 7.810 8.000 957,705 +0.34(+4.44%)
Jun 17, 2022 7.530 7.870 7.260 7.660 1,054,774 +0.60(+8.50%)
Jun 16, 2022 7.050 7.185 6.890 7.060 1,342,264 -0.52(-6.86%)
Jun 15, 2022 7.110 7.750 7.110 7.580 1,605,567 +0.59(+8.44%)
Jun 14, 2022 7.070 7.280 6.780 6.990 1,799,725 +0.12(+1.75%)
Jun 13, 2022 7.240 7.410 6.695 6.870 1,256,047 -0.76(-9.96%)
Jun 10, 2022 8.070 8.440 7.610 7.630 2,539,900 -0.44(-5.45%)
Jun 09, 2022 8.460 8.520 8.010 8.070 1,254,593 -0.62(-7.13%)
Jun 08, 2022 8.200 8.765 8.160 8.690 2,220,701 +0.80(+10.14%)
Jun 07, 2022 7.830 8.210 7.750 7.890 1,205,645 -0.02(-0.25%)
Jun 06, 2022 8.010 8.490 7.880 7.910 1,207,808 +0.44(+5.89%)
Jun 03, 2022 7.690 7.700 7.210 7.470 825,457 -0.29(-3.74%)
Jun 02, 2022 7.430 7.880 7.430 7.760 1,091,991 +0.34(+4.58%)
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.