Canada Markets open in 9 hrs 20 mins

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.68+0.57 (+7.03%)
At close: 04:00PM EDT
8.75 +0.07 (+0.81%)
After hours: 07:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20228.168.728.168.688.68481,400
Jun 30, 20227.988.227.708.118.111,327,100
Jun 29, 20228.388.548.048.098.09830,200
Jun 28, 20228.639.138.478.608.60777,900
Jun 27, 20229.009.138.518.618.611,745,100
Jun 24, 20228.709.168.638.848.841,698,900
Jun 23, 20228.268.598.038.568.561,169,000
Jun 22, 20227.658.227.598.068.06626,400
Jun 21, 20228.008.387.818.008.00957,700
Jun 17, 20227.537.877.267.667.661,054,700
Jun 16, 20227.057.186.897.067.061,342,200
Jun 15, 20227.117.757.117.587.581,605,600
Jun 14, 20227.077.286.786.996.991,799,700
Jun 13, 20227.247.416.706.876.871,256,000
Jun 10, 20228.078.447.617.637.632,533,900
Jun 09, 20228.468.528.018.078.071,254,600
Jun 08, 20228.208.778.168.698.692,221,000
Jun 07, 20227.838.217.757.897.891,205,600
Jun 06, 20228.018.497.887.917.911,207,700
Jun 03, 20227.697.707.217.477.47825,500
Jun 02, 20227.437.887.437.767.761,092,000
Jun 01, 20227.667.667.177.427.421,594,800
May 31, 20227.167.807.007.557.558,072,200
May 27, 20226.626.876.306.846.841,504,100
May 26, 20226.106.686.106.586.581,378,800
May 25, 20225.806.085.616.016.011,132,200
May 24, 20226.336.335.565.735.731,588,800
May 23, 20226.736.776.236.556.55824,500
May 20, 20227.237.426.606.736.731,289,700
May 19, 20226.527.366.517.147.141,581,100
May 18, 20226.577.286.476.636.632,167,500
May 17, 20227.458.136.576.826.823,203,600
May 16, 20227.047.546.826.936.932,094,400
May 13, 20226.106.716.086.556.553,034,900
May 12, 20225.586.025.315.915.911,926,500
May 11, 20226.246.465.575.685.682,149,700
May 10, 20226.226.365.756.096.091,947,500
May 09, 20226.706.755.945.995.99940,500
May 06, 20227.417.456.866.946.942,284,700
May 05, 20227.887.997.407.607.60653,700
May 04, 20227.998.317.618.298.29615,200
May 03, 20227.928.457.898.198.19604,000
May 02, 20227.528.117.498.008.00881,900
Apr 29, 20227.908.107.447.637.632,155,100
Apr 28, 20227.057.286.637.097.09645,400
Apr 27, 20227.247.626.816.926.921,504,900
Apr 26, 20227.607.747.077.117.111,034,000
Apr 25, 20227.227.747.017.697.69838,000
Apr 22, 20227.288.027.277.477.471,240,600
Apr 21, 20227.807.957.147.267.26747,400
Apr 20, 20228.158.157.587.597.59581,400
Apr 19, 20228.018.237.748.158.15725,400
Apr 18, 20228.868.958.058.178.171,032,000
Apr 14, 20229.169.499.099.189.18931,400
Apr 13, 20229.009.358.649.109.10760,700
Apr 12, 20228.739.448.738.918.911,280,200
Apr 11, 20228.558.998.258.658.65949,300
Apr 08, 20228.749.058.578.868.86803,700
Apr 07, 20229.149.268.568.818.811,459,400
Apr 06, 20229.429.448.909.389.381,741,300
Apr 05, 202210.1110.169.539.619.611,465,800
Apr 04, 202210.7610.769.9510.2310.234,026,000
Apr 01, 202210.0410.509.829.989.983,040,400
Mar 31, 20229.509.719.119.139.132,042,200
Mar 30, 20229.8310.249.519.589.58764,700
Mar 29, 20229.8810.579.8810.0010.002,281,400
Mar 28, 20229.289.939.229.579.572,271,100
Mar 25, 20229.759.889.109.209.202,376,400
Mar 24, 202210.0010.359.7110.2410.243,458,300
Mar 23, 20229.7610.799.6010.1510.151,694,500
Mar 22, 20229.2910.369.299.999.992,262,300
Mar 21, 20229.269.708.718.768.761,592,800
Mar 18, 20228.8110.288.749.539.533,702,100
Mar 17, 20228.238.908.218.658.652,638,000
Mar 16, 20227.729.207.488.878.877,791,100
Mar 15, 20225.105.995.005.895.894,021,800
Mar 14, 20226.576.575.005.155.153,332,700
Mar 11, 20227.987.986.877.057.053,517,600
Mar 10, 20227.407.476.707.107.101,564,500
Mar 09, 20226.808.196.808.108.103,399,200
Mar 08, 20226.586.906.316.446.442,040,700
Mar 07, 20226.867.086.726.746.741,609,000
Mar 04, 20227.227.566.846.916.911,251,800
Mar 03, 20228.248.387.017.177.171,164,600
Mar 02, 20228.118.287.838.228.221,261,700
Mar 01, 20228.358.527.888.018.011,437,100
Feb 28, 20229.639.638.188.318.312,235,200
Feb 25, 202210.1910.199.039.639.631,008,500
Feb 24, 20228.269.308.129.279.27705,400
Feb 23, 20229.289.678.918.978.972,381,500
Feb 22, 20229.349.949.059.129.12679,900
Feb 18, 202210.1110.319.689.889.88522,300
Feb 17, 202210.7811.1610.2810.4010.40417,900
Feb 16, 202210.7711.0010.4610.8010.80578,200
Feb 15, 202210.3910.9010.1810.8510.85496,500
Feb 14, 20229.9810.439.8910.0810.08411,800
Feb 11, 202210.5311.069.9410.0810.08644,500
Feb 10, 202210.5511.2410.4610.5210.52606,900
Feb 09, 202210.5611.1910.4411.0811.081,029,400
Feb 08, 20229.5310.279.5310.2410.24691,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...