Canada markets closed

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0100+0.0100 (+0.50%)
At close: 04:00PM EDT
2.0300 +0.02 (+1.00%)
After hours: 06:51PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.04002.15001.99002.01002.01004,434,900
Apr 25, 20241.98002.04001.97002.00002.0000756,000
Apr 24, 20241.88002.00501.87002.00002.00001,427,900
Apr 23, 20241.93001.95001.85001.86001.86001,642,500
Apr 22, 20241.88001.98001.87001.90001.90002,254,300
Apr 19, 20241.81001.91001.81001.86001.8600596,900
Apr 18, 20241.86001.88501.82001.84001.84001,999,800
Apr 17, 20241.91001.93001.83001.83001.83001,244,400
Apr 16, 20241.87001.93001.85001.90001.9000854,600
Apr 15, 20241.97002.00001.88001.89001.89001,056,300
Apr 12, 20242.00002.02001.90001.91001.91001,259,100
Apr 11, 20242.03002.12002.00302.06002.06002,743,600
Apr 10, 20241.97002.03001.94202.01002.01002,657,800
Apr 09, 20242.00002.06001.97001.99001.99001,384,500
Apr 08, 20242.00002.02001.96001.96001.9600764,700
Apr 05, 20241.96002.02001.94001.98001.9800825,400
Apr 04, 20242.07002.09001.97001.97001.97001,471,000
Apr 03, 20242.06002.07501.99002.05002.05001,124,200
Apr 02, 20242.11002.13002.02002.06002.06001,060,900
Apr 01, 20242.12002.27502.02002.13002.13002,995,900
Mar 28, 20242.12002.15502.01002.05002.05002,304,300
Mar 27, 20242.14002.15502.07002.10002.10001,597,700
Mar 26, 20242.16002.24502.05002.12002.12002,975,500
Mar 25, 20242.38002.56002.37002.53002.53002,916,500
Mar 22, 20242.38002.40502.22002.31002.31001,411,500
Mar 21, 20242.46002.47002.36002.39002.3900894,400
Mar 20, 20242.46002.49002.39502.46002.4600620,400
Mar 19, 20242.45002.46502.36502.43002.4300652,200
Mar 18, 20242.58002.58002.42002.44002.44001,196,600
Mar 15, 20242.46002.60002.45002.54002.54002,582,900
Mar 14, 20242.48002.56002.41002.49002.49002,056,900
Mar 13, 20242.52002.64002.49502.54002.54001,238,200
Mar 12, 20242.67002.69002.46002.49002.49001,924,600
Mar 11, 20242.32002.58002.32002.52002.52001,980,400
Mar 08, 20242.50002.51502.26502.31002.31002,383,800
Mar 07, 20242.54002.56002.34002.46002.46003,054,600
Mar 06, 20242.43002.83002.39102.56002.560012,392,800
Mar 05, 20242.07002.07001.96001.97001.97001,354,900
Mar 04, 20242.16002.16002.05002.11002.11001,654,300
Mar 01, 20242.16002.22002.11002.18002.1800790,100
Feb 29, 20242.18002.24002.10002.10002.10001,429,600
Feb 28, 20242.21002.23002.14002.14002.1400777,900
Feb 27, 20242.24002.35002.21002.27002.2700987,700
Feb 26, 20242.15002.22502.10002.19002.1900561,800
Feb 23, 20242.16002.31502.15002.19002.19001,245,200
Feb 22, 20242.24002.28002.16002.24002.24001,353,600
Feb 21, 20242.13002.23002.11002.21002.21002,906,200
Feb 20, 20242.15002.18002.07002.09002.09002,233,900
Feb 16, 20242.06002.12002.00002.10002.10002,605,900
Feb 15, 20241.88002.08001.86002.06002.06002,574,200
Feb 14, 20241.77001.86001.77001.85001.85001,999,000
Feb 13, 20241.77001.78001.71001.73001.73001,024,000
Feb 12, 20241.74001.88001.74001.83001.83001,185,200
Feb 09, 20241.74001.76001.70001.74001.74001,308,400
Feb 08, 20241.82001.83501.71501.74001.74001,956,300
Feb 07, 20241.91002.00001.85001.85501.85501,647,500
Feb 06, 20241.80002.03001.76002.02002.02002,993,400
Feb 05, 20241.84001.84001.67001.68001.68003,342,200
Feb 02, 20241.89001.91001.79501.82001.82001,440,100
Feb 01, 20241.91001.99501.87401.92001.92001,710,400
Jan 31, 20241.86001.98501.86001.89001.89002,106,100
Jan 30, 20241.90001.94001.87001.89001.89002,296,800
Jan 29, 20241.99001.99001.86001.97001.97001,923,900
Jan 26, 20242.04002.10002.00502.01002.01001,855,900
Jan 25, 20242.26002.26502.05002.08002.08004,591,900
Jan 24, 20242.31002.33002.17002.21002.21005,520,400
Jan 23, 20242.19002.32002.14502.18002.18007,140,800
Jan 22, 20241.79002.12001.76001.99001.99007,236,000
Jan 19, 20241.80001.92001.67501.89001.89007,641,600
Jan 18, 20241.52001.84001.52001.80001.800015,181,800
Jan 17, 20241.36001.51001.36001.50001.50006,160,700
Jan 16, 20241.48001.53501.41501.44001.44007,604,200
Jan 12, 20241.42001.54001.41501.48001.48005,729,300
Jan 11, 20241.53001.53501.35501.41001.41007,528,500
Jan 10, 20241.60001.61501.49001.51001.510010,219,800
Jan 09, 20241.78001.80001.55001.60001.600014,455,000
Jan 08, 20242.14002.25001.59001.70501.705027,652,200
Jan 05, 20243.20003.24003.12003.15003.1500955,000
Jan 04, 20243.36003.36003.23003.24003.2400792,300
Jan 03, 20243.29003.43003.21003.39003.3900884,100
Jan 02, 20243.23003.36503.23003.29003.2900869,600
Dec 29, 20233.46003.60003.31003.32003.32002,826,900
Dec 28, 20233.48003.67003.47003.49003.49003,043,300
Dec 27, 20233.33003.51503.31003.38003.38001,273,800
Dec 26, 20233.14003.34003.11003.31003.31001,136,100
Dec 22, 20233.08003.18003.04003.10003.10001,175,400
Dec 21, 20233.13003.19003.06003.17003.17001,068,700
Dec 20, 20233.12003.20003.00003.01003.01001,418,800
Dec 19, 20233.00003.17003.00003.15003.15001,121,100
Dec 18, 20233.12003.12003.01003.03003.03001,354,500
Dec 15, 20233.21003.27003.11003.13003.13001,884,200
Dec 14, 20233.29003.40003.06003.13003.13002,098,900
Dec 13, 20233.07003.28002.88003.27003.27002,156,900
Dec 12, 20233.09003.26003.08503.09003.09002,007,900
Dec 11, 20233.02003.11002.99003.05003.0500929,500
Dec 08, 20233.10003.11003.04003.05003.0500857,600
Dec 07, 20233.12003.17803.09503.11003.1100785,200
Dec 06, 20233.25003.27003.11003.12003.12002,487,100
Dec 05, 20233.22003.26003.15003.15003.15001,026,200
Dec 04, 20233.24003.38003.21003.30003.30001,569,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...