Financial News

Dada Nexus Ltd ADR (NQ: DADA )

1.520 +0.020 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.510 1.545 1.500 1.520 1,045,587 +0.02(+1.33%)
Jun 12, 2024 1.560 1.610 1.490 1.500 1,792,126 -0.06(-3.85%)
Jun 11, 2024 1.590 1.605 1.530 1.560 1,098,870 -0.04(-2.50%)
Jun 10, 2024 1.590 1.620 1.560 1.600 579,321 +0.01(+0.63%)
Jun 07, 2024 1.630 1.650 1.590 1.590 1,153,751 -0.04(-2.45%)
Jun 06, 2024 1.660 1.670 1.630 1.630 1,075,578 -0.02(-1.21%)
Jun 05, 2024 1.670 1.690 1.650 1.650 661,886 -0.01(-0.60%)
Jun 04, 2024 1.690 1.690 1.650 1.660 598,791 -0.03(-1.78%)
Jun 03, 2024 1.690 1.740 1.670 1.690 2,222,845 +0.03(+1.81%)
May 31, 2024 1.700 1.720 1.620 1.660 1,906,773 -0.05(-2.92%)
May 30, 2024 1.690 1.760 1.690 1.710 1,536,587 +0.03(+1.79%)
May 29, 2024 1.710 1.720 1.660 1.680 1,541,153 -0.05(-2.89%)
May 28, 2024 1.810 1.850 1.730 1.730 1,700,669 -0.06(-3.35%)
May 24, 2024 1.810 1.820 1.780 1.790 787,197 -0.01(-0.56%)
May 23, 2024 1.870 1.880 1.782 1.800 1,945,444 -0.07(-3.74%)
May 22, 2024 1.860 1.920 1.830 1.870 2,017,208 +0.01(+0.54%)
May 21, 2024 1.860 1.910 1.840 1.860 1,997,948 -0.03(-1.59%)
May 20, 2024 1.910 1.960 1.890 1.890 942,753 -0.04(-2.07%)
May 17, 2024 1.830 1.930 1.810 1.930 3,117,855 +0.11(+6.04%)
May 16, 2024 1.880 1.940 1.800 1.820 5,868,529 -0.19(-9.45%)
May 15, 2024 1.980 2.030 1.940 2.010 3,411,617 +0.08(+4.15%)
May 14, 2024 1.910 1.940 1.865 1.930 2,777,888 +0.02(+1.05%)
May 13, 2024 1.900 1.970 1.890 1.910 1,908,242 +0.03(+1.60%)
May 10, 2024 2.010 2.050 1.865 1.880 2,151,321 -0.12(-6.00%)
May 09, 2024 2.070 2.070 2.000 2.000 1,914,660 +0.00(+0.00%)
May 08, 2024 1.970 2.030 1.950 2.000 1,387,039 +0.00(+0.00%)
May 07, 2024 2.030 2.070 1.990 2.000 1,173,015 -0.05(-2.44%)
May 06, 2024 2.210 2.210 2.040 2.050 1,687,659 -0.12(-5.53%)
May 03, 2024 2.180 2.190 2.115 2.170 1,418,295 +0.01(+0.46%)
May 02, 2024 2.120 2.230 2.080 2.160 2,361,631 +0.14(+6.93%)
May 01, 2024 2.040 2.070 2.010 2.020 598,985 -0.01(-0.49%)
Apr 30, 2024 2.070 2.100 2.030 2.030 1,327,110 -0.07(-3.33%)
Apr 29, 2024 2.000 2.140 2.000 2.100 2,544,122 +0.09(+4.48%)
Apr 26, 2024 2.040 2.150 1.990 2.010 4,438,863 +0.01(+0.50%)
Apr 25, 2024 1.980 2.040 1.970 2.000 752,963 +0.00(+0.00%)
Apr 24, 2024 1.880 2.005 1.870 2.000 1,427,612 +0.14(+7.53%)
Apr 23, 2024 1.930 1.950 1.850 1.860 1,642,393 -0.04(-2.11%)
Apr 22, 2024 1.880 1.980 1.870 1.900 2,254,296 +0.04(+2.15%)
Apr 19, 2024 1.810 1.910 1.810 1.860 601,679 +0.02(+1.09%)
Apr 18, 2024 1.860 1.885 1.820 1.840 1,999,805 +0.01(+0.55%)
Apr 17, 2024 1.910 1.930 1.830 1.830 1,243,896 -0.07(-3.68%)
Apr 16, 2024 1.870 1.930 1.850 1.900 854,617 +0.01(+0.53%)
Apr 15, 2024 1.970 2.000 1.880 1.890 1,056,275 -0.02(-1.05%)
Apr 12, 2024 2.000 2.020 1.900 1.910 1,262,229 -0.15(-7.28%)
Apr 11, 2024 2.030 2.120 2.003 2.060 2,743,629 +0.05(+2.49%)
Apr 10, 2024 1.970 2.030 1.942 2.010 2,657,773 +0.02(+1.01%)
Apr 09, 2024 2.000 2.060 1.970 1.990 1,384,625 +0.03(+1.53%)
Apr 08, 2024 2.000 2.020 1.960 1.960 764,316 -0.02(-1.01%)
Apr 05, 2024 1.960 2.020 1.940 1.980 825,798 +0.01(+0.51%)
Apr 04, 2024 2.070 2.090 1.970 1.970 1,469,967 -0.08(-3.90%)
Apr 03, 2024 2.060 2.075 1.990 2.050 1,124,187 -0.01(-0.49%)
Apr 02, 2024 2.110 2.130 2.020 2.060 1,060,937 -0.07(-3.29%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback