Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202211.5011.8711.1311.2611.261,078,400
Jan. 20, 202211.9812.7511.3611.4511.452,281,700
Jan. 19, 202211.5611.6911.0811.2811.28996,800
Jan. 18, 202211.3012.0711.2511.4411.44776,200
Jan. 14, 202211.8312.4011.5111.9011.90821,600
Jan. 13, 202212.0012.0911.4211.4911.49748,800
Jan. 12, 202212.5413.0212.0512.3212.321,130,200
Jan. 11, 202211.3512.4211.2512.1812.181,039,500
Jan. 10, 202211.5011.6010.9211.3211.32917,500
Jan. 07, 202210.8311.6610.6211.4711.471,017,300
Jan. 06, 202210.7411.3310.2711.0711.071,896,800
Jan. 05, 202211.4911.6010.5210.6210.621,579,500
Jan. 04, 202212.8812.8811.0411.4511.451,925,700
Jan. 03, 202213.0013.4812.3813.1713.17950,400
Dec. 31, 202113.1013.4812.8213.1613.162,038,200
Dec. 30, 202112.0814.0011.9913.4813.482,165,400
Dec. 29, 202112.9412.9711.7511.9111.912,080,400
Dec. 28, 202113.4413.4412.8412.9712.97985,300
Dec. 27, 202113.7014.1413.3313.4213.42731,100
Dec. 23, 202113.8514.1413.0914.0114.01785,300
Dec. 22, 202114.0014.3313.5114.0914.09591,600
Dec. 21, 202113.5114.4713.3214.3314.333,662,300
Dec. 20, 202113.8213.8212.8713.2513.251,288,900
Dec. 17, 202113.7214.4212.7314.3114.311,599,700
Dec. 16, 202114.1614.7013.5213.9513.951,062,900
Dec. 15, 202114.7115.0813.4114.1614.161,310,500
Dec. 14, 202115.2015.4414.7515.1915.19969,900
Dec. 13, 202116.5716.7115.3315.6415.64752,800
Dec. 10, 202116.8617.2516.3616.8716.87768,100
Dec. 09, 202117.3518.0016.7316.9316.93520,200
Dec. 08, 202117.0817.7716.2317.3317.33730,300
Dec. 07, 202116.3217.6816.2517.2617.261,017,500
Dec. 06, 202114.7915.5314.4015.1615.161,368,400
Dec. 03, 202117.8717.9514.6414.7214.722,332,500
Dec. 02, 202118.0019.0317.7618.2818.281,523,000
Dec. 01, 202118.6019.2917.7817.8517.851,555,100
Nov. 30, 202121.0521.4816.7418.0718.074,548,400
Nov. 29, 202122.7522.9020.9221.3621.36853,200
Nov. 26, 202122.7723.1122.2022.7922.79752,400
Nov. 24, 202121.8024.0121.4223.6123.611,980,100
Nov. 23, 202121.8822.5220.9121.8021.80877,300
Nov. 22, 202123.5424.0821.6621.8021.80987,300
Nov. 19, 202123.2324.1522.9223.4723.47765,200
Nov. 18, 202122.7623.7022.5023.0723.07606,600
Nov. 17, 202124.0024.0022.6023.2323.23603,500
Nov. 16, 202124.3224.8123.7424.2024.20596,700
Nov. 15, 202124.1124.8323.8623.9823.98613,100
Nov. 12, 202123.0424.2822.7124.1224.12675,600
Nov. 11, 202122.2523.2422.0723.1423.141,123,400
Nov. 10, 202121.2522.7621.0021.6621.661,450,200
Nov. 09, 202120.6521.2020.3420.9720.971,314,900
Nov. 08, 202120.6921.2420.4920.5820.58413,900
Nov. 05, 202120.6521.2020.2620.3620.36639,200
Nov. 04, 202121.2021.7120.5520.5820.58746,500
Nov. 03, 202120.9621.2420.6820.9920.99468,100
Nov. 02, 202121.5121.6620.5020.7620.76708,500
Nov. 01, 202120.6621.9720.5321.9121.91847,300
Oct. 29, 202121.5021.8520.2520.3120.311,128,100
Oct. 28, 202121.5021.8820.8821.7221.72772,800
Oct. 27, 202121.4022.5021.3721.9621.96415,000
Oct. 26, 202123.1023.3420.8421.6421.64915,300
Oct. 25, 202122.9123.8522.7823.1423.141,161,100
Oct. 22, 202123.2523.5022.5422.8222.82580,700
Oct. 21, 202122.7023.3422.5423.2023.20775,000
Oct. 20, 202122.9423.4322.8323.1323.13649,700
Oct. 19, 202122.5022.9622.3022.8022.801,160,500
Oct. 18, 202121.8922.3321.6422.1322.13554,900
Oct. 15, 202120.9022.0320.6121.9021.90883,200
Oct. 14, 202121.1921.2720.2120.7020.70643,200
Oct. 13, 202120.4421.5420.3621.4421.44502,000
Oct. 12, 202120.4220.7920.0520.1920.19542,100
Oct. 11, 202121.2421.5220.0920.1320.13531,200
Oct. 08, 202119.9520.9419.9320.5720.57616,700
Oct. 07, 202119.6020.4219.4720.2720.27633,800
Oct. 06, 202118.2519.1018.2218.9018.90449,200
Oct. 05, 202118.5219.2518.4518.8318.83634,600
Oct. 04, 202119.4019.5318.1118.4418.44986,900
Oct. 01, 202120.0920.4119.2519.8919.89468,000
Sep. 30, 202119.6620.6019.6620.0420.041,029,600
Sep. 29, 202119.8820.1119.4019.5419.54786,300
Sep. 28, 202120.2320.5019.6019.7819.781,091,900
Sep. 27, 202120.1520.8019.7520.6120.611,191,800
Sep. 24, 202121.2621.4119.9520.0420.041,157,600
Sep. 23, 202121.0122.0520.5122.0022.001,359,300
Sep. 22, 202120.3421.1520.1520.5020.50992,000
Sep. 21, 202120.1520.4319.9020.3020.30768,500
Sep. 20, 202120.4120.5819.6220.0420.04952,300
Sep. 17, 202122.0222.1421.2321.8421.841,362,000
Sep. 16, 202121.3322.0120.7221.8521.85926,600
Sep. 15, 202119.4122.0919.1221.8321.832,324,600
Sep. 14, 202121.7121.8819.2619.5119.512,622,400
Sep. 13, 202123.9924.1321.1621.2921.293,025,900
Sep. 10, 202126.3426.8025.7125.7925.79605,500
Sep. 09, 202124.5426.7524.3626.0126.01646,900
Sep. 08, 202124.6026.0523.6225.1825.181,083,100
Sep. 07, 202126.0526.9025.8826.4126.411,068,100
Sep. 03, 202124.7925.6024.7025.4825.48376,700
Sep. 02, 202125.2325.4424.8925.0225.02580,400
Sep. 01, 202123.6025.8323.4925.3225.322,791,300
Aug. 31, 202123.0023.7422.5323.6823.681,801,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...