Skip to main content

Dada Nexus Ltd ADR (NQ: DADA )

2.205 +0.105 (+5.00%)
Streaming Delayed Price Updated: 2:22 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.180 2.240 2.100 2.100 1,429,608 -0.04(-1.87%)
Feb 28, 2024 2.210 2.230 2.140 2.140 777,490 -0.13(-5.73%)
Feb 27, 2024 2.240 2.350 2.210 2.270 987,800 +0.08(+3.65%)
Feb 26, 2024 2.150 2.225 2.100 2.190 561,699 +0.00(+0.00%)
Feb 23, 2024 2.160 2.315 2.150 2.190 1,245,163 -0.05(-2.23%)
Feb 22, 2024 2.240 2.280 2.160 2.240 1,341,488 +0.03(+1.36%)
Feb 21, 2024 2.130 2.230 2.110 2.210 2,902,698 +0.12(+5.74%)
Feb 20, 2024 2.150 2.180 2.070 2.090 2,223,851 -0.01(-0.48%)
Feb 16, 2024 2.060 2.120 2.000 2.100 2,607,646 +0.04(+1.94%)
Feb 15, 2024 1.880 2.080 1.860 2.060 2,559,518 +0.21(+11.35%)
Feb 14, 2024 1.770 1.860 1.770 1.850 1,998,972 +0.12(+6.94%)
Feb 13, 2024 1.770 1.780 1.710 1.730 1,024,045 -0.10(-5.46%)
Feb 12, 2024 1.740 1.880 1.740 1.830 1,184,495 +0.09(+5.17%)
Feb 09, 2024 1.740 1.760 1.700 1.740 1,308,441 +0.00(+0.00%)
Feb 08, 2024 1.820 1.835 1.715 1.740 1,952,337 -0.11(-6.20%)
Feb 07, 2024 1.910 2.000 1.850 1.855 1,644,622 -0.17(-8.17%)
Feb 06, 2024 1.800 2.030 1.760 2.020 2,970,454 +0.34(+20.24%)
Feb 05, 2024 1.840 1.840 1.670 1.680 3,340,614 -0.14(-7.69%)
Feb 02, 2024 1.890 1.910 1.795 1.820 1,440,380 -0.10(-5.21%)
Feb 01, 2024 1.910 1.995 1.874 1.920 1,709,771 +0.03(+1.59%)
Jan 31, 2024 1.860 1.985 1.860 1.890 2,106,139 +0.00(+0.00%)
Jan 30, 2024 1.900 1.940 1.870 1.890 2,293,430 -0.08(-4.06%)
Jan 29, 2024 1.990 1.990 1.860 1.970 1,923,060 -0.04(-1.99%)
Jan 26, 2024 2.040 2.100 2.005 2.010 1,855,930 -0.07(-3.37%)
Jan 25, 2024 2.260 2.265 2.050 2.080 4,587,297 -0.13(-5.88%)
Jan 24, 2024 2.310 2.330 2.170 2.210 5,484,159 +0.03(+1.38%)
Jan 23, 2024 2.190 2.320 2.145 2.180 7,136,364 +0.19(+9.55%)
Jan 22, 2024 1.790 2.120 1.760 1.990 7,235,090 +0.10(+5.29%)
Jan 19, 2024 1.800 1.920 1.675 1.890 7,648,656 +0.09(+5.00%)
Jan 18, 2024 1.520 1.840 1.520 1.800 15,178,157 +0.30(+20.00%)
Jan 17, 2024 1.360 1.510 1.360 1.500 6,157,869 +0.06(+4.17%)
Jan 16, 2024 1.480 1.535 1.415 1.440 7,588,284 -0.04(-2.70%)
Jan 12, 2024 1.420 1.540 1.415 1.480 5,736,746 +0.07(+4.96%)
Jan 11, 2024 1.530 1.535 1.355 1.410 7,518,908 -0.10(-6.62%)
Jan 10, 2024 1.600 1.615 1.490 1.510 10,199,962 -0.09(-5.63%)
Jan 09, 2024 1.780 1.800 1.550 1.600 14,408,948 -0.10(-6.16%)
Jan 08, 2024 2.140 2.250 1.590 1.705 27,426,476 -1.44(-45.87%)
Jan 05, 2024 3.200 3.240 3.120 3.150 955,811 -0.09(-2.78%)
Jan 04, 2024 3.360 3.360 3.230 3.240 792,319 -0.15(-4.42%)
Jan 03, 2024 3.290 3.430 3.210 3.390 884,086 +0.10(+3.04%)
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.