Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.26

-0.19

(-1.66%)

At close: 04:00PM EST

11.74

+0.48

(+4.26%)

After hours:

07:55PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	11.50	11.87	11.13	11.26	11.26	1,078,400
Jan. 20, 2022	11.98	12.75	11.36	11.45	11.45	2,281,700
Jan. 19, 2022	11.56	11.69	11.08	11.28	11.28	996,800
Jan. 18, 2022	11.30	12.07	11.25	11.44	11.44	776,200
Jan. 14, 2022	11.83	12.40	11.51	11.90	11.90	821,600
Jan. 13, 2022	12.00	12.09	11.42	11.49	11.49	748,800
Jan. 12, 2022	12.54	13.02	12.05	12.32	12.32	1,130,200
Jan. 11, 2022	11.35	12.42	11.25	12.18	12.18	1,039,500
Jan. 10, 2022	11.50	11.60	10.92	11.32	11.32	917,500
Jan. 07, 2022	10.83	11.66	10.62	11.47	11.47	1,017,300
Jan. 06, 2022	10.74	11.33	10.27	11.07	11.07	1,896,800
Jan. 05, 2022	11.49	11.60	10.52	10.62	10.62	1,579,500
Jan. 04, 2022	12.88	12.88	11.04	11.45	11.45	1,925,700
Jan. 03, 2022	13.00	13.48	12.38	13.17	13.17	950,400
Dec. 31, 2021	13.10	13.48	12.82	13.16	13.16	2,038,200
Dec. 30, 2021	12.08	14.00	11.99	13.48	13.48	2,165,400
Dec. 29, 2021	12.94	12.97	11.75	11.91	11.91	2,080,400
Dec. 28, 2021	13.44	13.44	12.84	12.97	12.97	985,300
Dec. 27, 2021	13.70	14.14	13.33	13.42	13.42	731,100
Dec. 23, 2021	13.85	14.14	13.09	14.01	14.01	785,300
Dec. 22, 2021	14.00	14.33	13.51	14.09	14.09	591,600
Dec. 21, 2021	13.51	14.47	13.32	14.33	14.33	3,662,300
Dec. 20, 2021	13.82	13.82	12.87	13.25	13.25	1,288,900
Dec. 17, 2021	13.72	14.42	12.73	14.31	14.31	1,599,700
Dec. 16, 2021	14.16	14.70	13.52	13.95	13.95	1,062,900
Dec. 15, 2021	14.71	15.08	13.41	14.16	14.16	1,310,500
Dec. 14, 2021	15.20	15.44	14.75	15.19	15.19	969,900
Dec. 13, 2021	16.57	16.71	15.33	15.64	15.64	752,800
Dec. 10, 2021	16.86	17.25	16.36	16.87	16.87	768,100
Dec. 09, 2021	17.35	18.00	16.73	16.93	16.93	520,200
Dec. 08, 2021	17.08	17.77	16.23	17.33	17.33	730,300
Dec. 07, 2021	16.32	17.68	16.25	17.26	17.26	1,017,500
Dec. 06, 2021	14.79	15.53	14.40	15.16	15.16	1,368,400
Dec. 03, 2021	17.87	17.95	14.64	14.72	14.72	2,332,500
Dec. 02, 2021	18.00	19.03	17.76	18.28	18.28	1,523,000
Dec. 01, 2021	18.60	19.29	17.78	17.85	17.85	1,555,100
Nov. 30, 2021	21.05	21.48	16.74	18.07	18.07	4,548,400
Nov. 29, 2021	22.75	22.90	20.92	21.36	21.36	853,200
Nov. 26, 2021	22.77	23.11	22.20	22.79	22.79	752,400
Nov. 24, 2021	21.80	24.01	21.42	23.61	23.61	1,980,100
Nov. 23, 2021	21.88	22.52	20.91	21.80	21.80	877,300
Nov. 22, 2021	23.54	24.08	21.66	21.80	21.80	987,300
Nov. 19, 2021	23.23	24.15	22.92	23.47	23.47	765,200
Nov. 18, 2021	22.76	23.70	22.50	23.07	23.07	606,600
Nov. 17, 2021	24.00	24.00	22.60	23.23	23.23	603,500
Nov. 16, 2021	24.32	24.81	23.74	24.20	24.20	596,700
Nov. 15, 2021	24.11	24.83	23.86	23.98	23.98	613,100
Nov. 12, 2021	23.04	24.28	22.71	24.12	24.12	675,600
Nov. 11, 2021	22.25	23.24	22.07	23.14	23.14	1,123,400
Nov. 10, 2021	21.25	22.76	21.00	21.66	21.66	1,450,200
Nov. 09, 2021	20.65	21.20	20.34	20.97	20.97	1,314,900
Nov. 08, 2021	20.69	21.24	20.49	20.58	20.58	413,900
Nov. 05, 2021	20.65	21.20	20.26	20.36	20.36	639,200
Nov. 04, 2021	21.20	21.71	20.55	20.58	20.58	746,500
Nov. 03, 2021	20.96	21.24	20.68	20.99	20.99	468,100
Nov. 02, 2021	21.51	21.66	20.50	20.76	20.76	708,500
Nov. 01, 2021	20.66	21.97	20.53	21.91	21.91	847,300
Oct. 29, 2021	21.50	21.85	20.25	20.31	20.31	1,128,100
Oct. 28, 2021	21.50	21.88	20.88	21.72	21.72	772,800
Oct. 27, 2021	21.40	22.50	21.37	21.96	21.96	415,000
Oct. 26, 2021	23.10	23.34	20.84	21.64	21.64	915,300
Oct. 25, 2021	22.91	23.85	22.78	23.14	23.14	1,161,100
Oct. 22, 2021	23.25	23.50	22.54	22.82	22.82	580,700
Oct. 21, 2021	22.70	23.34	22.54	23.20	23.20	775,000
Oct. 20, 2021	22.94	23.43	22.83	23.13	23.13	649,700
Oct. 19, 2021	22.50	22.96	22.30	22.80	22.80	1,160,500
Oct. 18, 2021	21.89	22.33	21.64	22.13	22.13	554,900
Oct. 15, 2021	20.90	22.03	20.61	21.90	21.90	883,200
Oct. 14, 2021	21.19	21.27	20.21	20.70	20.70	643,200
Oct. 13, 2021	20.44	21.54	20.36	21.44	21.44	502,000
Oct. 12, 2021	20.42	20.79	20.05	20.19	20.19	542,100
Oct. 11, 2021	21.24	21.52	20.09	20.13	20.13	531,200
Oct. 08, 2021	19.95	20.94	19.93	20.57	20.57	616,700
Oct. 07, 2021	19.60	20.42	19.47	20.27	20.27	633,800
Oct. 06, 2021	18.25	19.10	18.22	18.90	18.90	449,200
Oct. 05, 2021	18.52	19.25	18.45	18.83	18.83	634,600
Oct. 04, 2021	19.40	19.53	18.11	18.44	18.44	986,900
Oct. 01, 2021	20.09	20.41	19.25	19.89	19.89	468,000
Sep. 30, 2021	19.66	20.60	19.66	20.04	20.04	1,029,600
Sep. 29, 2021	19.88	20.11	19.40	19.54	19.54	786,300
Sep. 28, 2021	20.23	20.50	19.60	19.78	19.78	1,091,900
Sep. 27, 2021	20.15	20.80	19.75	20.61	20.61	1,191,800
Sep. 24, 2021	21.26	21.41	19.95	20.04	20.04	1,157,600
Sep. 23, 2021	21.01	22.05	20.51	22.00	22.00	1,359,300
Sep. 22, 2021	20.34	21.15	20.15	20.50	20.50	992,000
Sep. 21, 2021	20.15	20.43	19.90	20.30	20.30	768,500
Sep. 20, 2021	20.41	20.58	19.62	20.04	20.04	952,300
Sep. 17, 2021	22.02	22.14	21.23	21.84	21.84	1,362,000
Sep. 16, 2021	21.33	22.01	20.72	21.85	21.85	926,600
Sep. 15, 2021	19.41	22.09	19.12	21.83	21.83	2,324,600
Sep. 14, 2021	21.71	21.88	19.26	19.51	19.51	2,622,400
Sep. 13, 2021	23.99	24.13	21.16	21.29	21.29	3,025,900
Sep. 10, 2021	26.34	26.80	25.71	25.79	25.79	605,500
Sep. 09, 2021	24.54	26.75	24.36	26.01	26.01	646,900
Sep. 08, 2021	24.60	26.05	23.62	25.18	25.18	1,083,100
Sep. 07, 2021	26.05	26.90	25.88	26.41	26.41	1,068,100
Sep. 03, 2021	24.79	25.60	24.70	25.48	25.48	376,700
Sep. 02, 2021	25.23	25.44	24.89	25.02	25.02	580,400
Sep. 01, 2021	23.60	25.83	23.49	25.32	25.32	2,791,300
Aug. 31, 2021	23.00	23.74	22.53	23.68	23.68	1,801,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD44,421.68-2,369.53(-5.06%)

Dada Nexus Limited (DADA)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
44,421.68
-2,369.53(-5.06%)