Canada Markets closed

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.65000.0000 (0.00%)
At close: 01:00PM EST
4.6800 +0.03 (+0.65%)
After hours: 04:42PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20224.44004.67004.43004.65004.6500251,300
Nov 23, 20224.46004.67004.40004.65004.6500468,500
Nov 22, 20224.85004.92004.21004.34004.34001,615,400
Nov 21, 20225.05005.28004.84504.85004.8500789,800
Nov 18, 20225.30005.56005.02005.37005.37001,879,900
Nov 17, 20224.98005.60004.85005.58005.58001,586,200
Nov 16, 20224.85005.18004.83005.14005.14001,667,000
Nov 15, 20224.50005.13004.49505.03005.03001,915,700
Nov 14, 20224.10004.26004.09504.10004.1000990,300
Nov 11, 20223.66004.06003.66004.02004.02001,286,200
Nov 10, 20223.35003.62003.35003.59003.5900608,600
Nov 09, 20223.40003.40003.09003.11003.1100957,500
Nov 08, 20223.53003.56003.30003.49003.4900696,900
Nov 07, 20223.76003.80003.50003.59003.5900713,900
Nov 04, 20223.59003.72003.31003.71003.71001,491,300
Nov 03, 20222.98003.32002.98003.17003.1700532,000
Nov 02, 20223.15003.25003.00003.06003.0600851,700
Nov 01, 20223.36003.70003.08503.13003.13002,341,300
Oct 31, 20223.09003.15003.00003.09003.09001,399,900
Oct 28, 20223.24003.37003.05003.14003.14001,202,100
Oct 27, 20223.49003.59903.36503.37003.3700826,100
Oct 26, 20223.46003.91003.39003.60003.60001,229,300
Oct 25, 20223.35003.43003.15003.36003.36001,425,400
Oct 24, 20223.29003.37003.01503.31003.31001,571,400
Oct 21, 20223.72003.90003.47003.87003.8700763,900
Oct 20, 20223.82004.12503.76003.78003.7800703,500
Oct 19, 20224.00004.03003.74003.76003.7600798,000
Oct 18, 20224.33004.41004.11004.14004.1400464,200
Oct 17, 20224.24004.39004.05004.16004.1600621,800
Oct 14, 20224.29004.29004.04504.08004.0800568,100
Oct 13, 20224.17004.21003.92004.17004.1700818,400
Oct 12, 20224.46004.56004.31004.42004.4200453,300
Oct 11, 20224.71004.74004.42004.49004.4900451,400
Oct 10, 20224.96005.06004.77504.83004.8300366,300
Oct 07, 20225.24005.28005.04005.06005.0600358,000
Oct 06, 20225.36005.55005.35505.40005.4000349,300
Oct 05, 20225.40005.74005.33505.43005.4300879,500
Oct 04, 20225.02005.59005.00005.42005.42001,261,900
Oct 03, 20224.72004.96504.67004.89004.8900601,200
Sept 30, 20224.57004.85004.57004.73004.7300802,500
Sept 29, 20224.64004.77004.43004.63004.6300780,200
Sept 28, 20224.70004.86004.62004.82004.82001,245,100
Sept 27, 20224.88005.06004.69504.83004.8300694,400
Sept 26, 20224.80005.04004.74004.78004.78001,044,200
Sept 23, 20224.62004.76004.58004.74004.7400813,300
Sept 22, 20224.85004.96004.70004.76004.7600593,100
Sept 21, 20225.29005.43004.85004.87004.8700820,600
Sept 20, 20225.28005.37005.20005.35005.3500722,200
Sept 19, 20225.42005.42005.17005.30005.3000763,200
Sept 16, 20225.60005.62505.25005.33005.33001,344,500
Sept 15, 20225.66005.80505.62005.64005.6400348,900
Sept 14, 20225.98005.98005.69005.74005.7400513,700
Sept 13, 20226.05006.17005.94005.95005.9500353,100
Sept 12, 20226.25006.34006.08006.30006.3000562,800
Sept 09, 20225.98006.26005.98006.17006.1700649,600
Sept 08, 20225.78005.90505.67005.80005.8000426,400
Sept 07, 20225.62005.93005.61005.92005.9200415,800
Sept 06, 20225.82005.87005.61505.64005.6400537,700
Sept 02, 20226.13006.13005.62005.82005.82001,814,200
Sept 01, 20226.31006.34505.98006.15006.1500971,400
Aug 31, 20226.30006.53006.20006.47006.4700686,800
Aug 30, 20226.70006.83006.12006.19006.1900690,100
Aug 29, 20227.18007.66806.62506.69006.69001,259,800
Aug 26, 20227.67507.88007.04007.20007.20001,495,600
Aug 25, 20227.11007.25006.78007.18007.18001,385,600
Aug 24, 20226.36006.97006.34006.69006.6900833,100
Aug 23, 20226.76007.28005.83006.30006.30001,373,000
Aug 22, 20226.26006.58006.11006.53006.5300753,800
Aug 19, 20226.41006.53006.18006.25006.2500459,400
Aug 18, 20226.60006.65006.38006.45006.4500446,300
Aug 17, 20226.93007.07006.66006.68006.6800356,500
Aug 16, 20226.87007.07006.77006.96006.9600306,200
Aug 15, 20226.68007.04006.56007.00007.0000479,100
Aug 12, 20226.61006.91006.59006.83006.8300406,300
Aug 11, 20226.79007.30006.79006.82006.8200654,400
Aug 10, 20226.38006.74006.31006.65006.6500477,100
Aug 09, 20226.53006.68006.26006.32006.3200574,700
Aug 08, 20226.67006.88006.60006.64006.6400447,700
Aug 05, 20226.63006.78006.52006.66006.6600434,700
Aug 04, 20226.61007.01006.55006.82006.8200934,800
Aug 03, 20226.21006.40006.04006.33006.3300664,800
Aug 02, 20225.90006.44005.89006.21006.2100932,200
Aug 01, 20226.26006.53005.89006.01006.01001,133,700
Jul 29, 20226.68006.71006.35006.43006.4300683,500
Jul 28, 20227.20007.42006.85006.93006.9300562,600
Jul 27, 20227.40007.40007.02007.32007.3200465,000
Jul 26, 20227.59007.61007.13007.23007.2300419,100
Jul 25, 20227.54007.60007.33007.58507.5850286,700
Jul 22, 20227.90007.93007.45007.49007.4900621,800
Jul 21, 20227.74008.27007.74007.94007.9400527,300
Jul 20, 20227.95008.12007.56007.69007.6900617,100
Jul 19, 20227.60007.98007.50007.93007.9300717,400
Jul 18, 20227.54007.90507.46007.52007.5200685,000
Jul 15, 20227.60007.79007.12507.36007.3600565,300
Jul 14, 20228.00008.18007.48007.62007.6200536,300
Jul 13, 20227.75008.32007.73008.07008.0700574,000
Jul 12, 20227.80008.12007.63008.01008.0100516,700
Jul 11, 20228.11008.22007.77107.83007.8300944,400
Jul 08, 20228.88008.89008.43008.51008.5100574,500
Jul 07, 20229.00009.36008.68008.99008.9900550,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...