Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dada Nexus Ltd ADR
(NQ:
DADA
)
1.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
7.900
8.095
7.440
7.630
2,155,141
+0.54(+7.62%)
Apr 28, 2022
7.050
7.280
6.630
7.090
645,418
+0.17(+2.46%)
Apr 27, 2022
7.240
7.620
6.810
6.920
1,504,897
-0.19(-2.67%)
Apr 26, 2022
7.600
7.740
7.070
7.110
1,033,979
-0.58(-7.54%)
Apr 25, 2022
7.220
7.740
7.010
7.690
837,971
+0.22(+2.95%)
Apr 22, 2022
7.280
8.020
7.270
7.470
1,240,560
+0.21(+2.89%)
Apr 21, 2022
7.800
7.950
7.140
7.260
747,395
-0.33(-4.35%)
Apr 20, 2022
8.150
8.150
7.580
7.590
581,443
-0.56(-6.87%)
Apr 19, 2022
8.010
8.230
7.740
8.150
725,375
-0.02(-0.24%)
Apr 18, 2022
8.860
8.950
8.050
8.170
1,031,921
-1.01(-11.00%)
Apr 14, 2022
9.160
9.490
9.090
9.180
931,376
+0.08(+0.88%)
Apr 13, 2022
9.000
9.350
8.640
9.100
760,653
+0.19(+2.13%)
Apr 12, 2022
8.730
9.440
8.730
8.910
1,280,212
+0.26(+3.01%)
Apr 11, 2022
8.550
8.990
8.250
8.650
949,281
-0.21(-2.37%)
Apr 08, 2022
8.740
9.050
8.570
8.860
803,939
+0.05(+0.57%)
Apr 07, 2022
9.140
9.260
8.560
8.810
1,459,371
-0.57(-6.08%)
Apr 06, 2022
9.420
9.440
8.900
9.380
1,741,334
-0.23(-2.39%)
Apr 05, 2022
10.11
10.16
9.530
9.610
1,464,660
-0.62(-6.06%)
Apr 04, 2022
10.76
10.76
9.950
10.23
4,027,788
+0.25(+2.51%)
Apr 01, 2022
10.04
10.50
9.820
9.980
3,040,428
+0.85(+9.31%)
Mar 31, 2022
9.500
9.710
9.110
9.130
2,042,211
-0.45(-4.70%)
Mar 30, 2022
9.830
10.24
9.510
9.580
764,578
-0.42(-4.20%)
Mar 29, 2022
9.880
10.57
9.882
10.00
3,393,886
+0.43(+4.49%)
Mar 28, 2022
9.280
9.930
9.220
9.570
2,270,970
+0.37(+4.02%)
Mar 25, 2022
9.750
9.880
9.105
9.200
2,376,449
-1.04(-10.16%)
Mar 24, 2022
10.00
10.35
9.710
10.24
3,458,340
+0.09(+0.89%)
Mar 23, 2022
9.760
10.79
9.600
10.15
1,692,130
+0.16(+1.60%)
Mar 22, 2022
9.290
10.36
9.290
9.990
2,262,261
+1.23(+14.04%)
Mar 21, 2022
9.260
9.700
8.710
8.760
1,591,800
-0.77(-8.08%)
Mar 18, 2022
8.810
10.29
8.740
9.530
3,702,105
+0.88(+10.17%)
Mar 17, 2022
8.230
8.900
8.210
8.650
2,637,301
-0.22(-2.48%)
Mar 16, 2022
7.720
9.200
7.480
8.870
7,790,644
+2.98(+50.59%)
Mar 15, 2022
5.100
5.990
5.000
5.890
4,011,625
+0.74(+14.37%)
Mar 14, 2022
6.570
6.565
5.000
5.150
3,331,226
-1.90(-26.95%)
Mar 11, 2022
7.980
7.980
6.870
7.050
3,517,554
-0.05(-0.70%)
Mar 10, 2022
7.400
7.470
6.700
7.100
1,562,159
-1.00(-12.35%)
Mar 09, 2022
6.800
8.190
6.800
8.100
3,397,240
+1.66(+25.78%)
Mar 08, 2022
6.580
6.900
6.310
6.440
2,037,304
-0.30(-4.45%)
Mar 07, 2022
6.860
7.080
6.720
6.740
1,608,959
-0.17(-2.46%)
Mar 04, 2022
7.220
7.560
6.840
6.910
1,251,792
-0.26(-3.63%)
Mar 03, 2022
8.240
8.380
7.010
7.170
1,161,753
-1.05(-12.77%)
Mar 02, 2022
8.110
8.280
7.830
8.220
1,261,668
+0.21(+2.62%)
Mar 01, 2022
8.350
8.520
7.880
8.010
1,436,455
-0.30(-3.61%)
Feb 28, 2022
9.630
9.627
8.180
8.310
2,211,009
-1.32(-13.71%)
Feb 25, 2022
10.19
9.630
9.130
9.630
1,008,591
+0.36(+3.88%)
Feb 24, 2022
8.260
9.300
8.180
9.270
705,398
+0.30(+3.34%)
Feb 23, 2022
9.280
9.670
8.910
8.970
2,381,529
-0.15(-1.64%)
Feb 22, 2022
9.340
9.940
9.050
9.120
679,932
-0.76(-7.69%)
Feb 18, 2022
9.880
0
-0.52(-5.00%)
Feb 17, 2022
10.78
11.16
10.28
10.40
417,893
-0.40(-3.70%)
Feb 16, 2022
10.77
11.00
10.46
10.80
578,212
-0.05(-0.46%)
Feb 15, 2022
10.39
10.90
10.18
10.85
496,407
+0.77(+7.64%)
Feb 14, 2022
9.980
10.43
9.890
10.08
411,819
+0.00(+0.00%)
Feb 11, 2022
10.53
11.06
9.950
10.08
644,486
-0.44(-4.18%)
Feb 10, 2022
10.55
11.24
10.46
10.52
605,605
-0.56(-5.05%)
Feb 09, 2022
10.56
11.19
10.44
11.08
1,029,445
+0.84(+8.20%)
Feb 08, 2022
9.530
10.27
10.24
691,033
+0.59(+6.11%)
Feb 07, 2022
9.750
10.25
9.460
9.650
633,002
-0.17(-1.73%)
Feb 04, 2022
9.660
10.12
9.420
9.820
799,787
+0.12(+1.24%)
Feb 03, 2022
10.01
9.660
9.700
567,961
-0.54(-5.27%)
Feb 02, 2022
11.39
11.39
10.16
10.24
764,257
-1.09(-9.62%)
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
.