Canada Markets close in 5 hrs 31 mins

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.80-0.06 (-0.87%)
As of 10:28AM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20236.666.806.476.806.80458,256
Mar 17, 20237.097.366.806.866.862,573,300
Mar 16, 20236.987.166.617.117.113,313,800
Mar 15, 20237.347.356.926.996.993,212,400
Mar 14, 20238.168.177.487.597.592,731,200
Mar 13, 20238.188.437.628.138.132,933,100
Mar 10, 20238.869.018.548.628.623,274,700
Mar 09, 20239.409.578.758.958.952,003,900
Mar 08, 20239.519.839.119.729.721,219,200
Mar 07, 202310.0210.199.549.759.751,572,800
Mar 06, 202310.7510.7510.0610.2110.211,156,400
Mar 03, 202310.4611.1410.4610.6910.691,913,000
Mar 02, 20239.3110.619.2110.4710.472,198,800
Mar 01, 20239.6610.039.419.559.552,436,100
Feb 28, 20238.909.118.818.968.961,580,300
Feb 27, 20239.109.168.718.878.871,022,100
Feb 24, 20239.229.238.838.908.901,148,400
Feb 23, 20239.729.849.389.609.60955,700
Feb 22, 202310.1110.199.549.749.741,103,700
Feb 21, 202310.3610.449.8210.0110.012,082,700
Feb 17, 202311.0611.1410.7010.7810.78953,100
Feb 16, 202311.6911.7511.2311.3111.31818,900
Feb 15, 202311.8011.8511.0111.6411.641,760,100
Feb 14, 202311.9412.1111.7011.9011.901,040,900
Feb 13, 202312.1612.6411.8012.4212.421,288,900
Feb 10, 202312.2012.2311.6512.1012.101,336,300
Feb 09, 202313.3013.3412.4312.6012.601,628,800
Feb 08, 202312.5613.3812.5212.8312.831,725,800
Feb 07, 202313.1213.1912.3212.7612.762,014,700
Feb 06, 202312.3412.6112.0112.3212.321,495,400
Feb 03, 202313.2013.4012.6712.9312.931,589,700
Feb 02, 202314.3614.6713.6513.9313.931,388,400
Feb 01, 202313.5014.5613.3514.4614.462,317,700
Jan 31, 202312.9013.4512.4013.0113.011,858,100
Jan 30, 202314.0714.0912.6512.7812.783,110,500
Jan 27, 202314.6815.4613.8215.1815.182,445,400
Jan 26, 202315.2515.5914.4414.7314.731,431,200
Jan 25, 202314.2014.7213.8114.6714.671,259,100
Jan 24, 202314.7514.7513.9214.2214.221,070,500
Jan 23, 202314.4014.9714.1614.6914.692,075,200
Jan 20, 202313.3915.2913.2314.1814.184,289,300
Jan 19, 202312.9713.2412.5812.8112.811,909,900
Jan 18, 202313.9714.3512.9313.0613.063,268,200
Jan 17, 202313.2513.9012.5713.8513.852,843,800
Jan 13, 202313.8214.6313.0614.0014.003,445,700
Jan 12, 202312.8713.5212.6513.4713.471,912,400
Jan 11, 202313.6813.7512.5113.0313.032,721,300
Jan 10, 202312.2613.9212.1613.8113.813,281,000
Jan 09, 202312.3912.5911.6012.3612.362,966,900
Jan 06, 202312.1912.8611.6111.9111.915,397,000
Jan 05, 20239.9513.539.8113.1913.199,769,800
Jan 04, 20239.5010.809.2910.2610.265,890,500
Jan 03, 20237.239.167.188.828.823,403,600
Dec 30, 20226.667.336.666.976.971,310,600
Dec 29, 20226.707.196.517.127.12653,300
Dec 28, 20226.977.006.336.596.59979,500
Dec 27, 20226.527.116.457.087.081,307,200
Dec 23, 20227.597.596.266.306.301,572,000
Dec 22, 20227.408.047.117.617.612,340,400
Dec 21, 20227.407.517.217.397.391,389,700
Dec 20, 20226.987.376.887.297.29686,400
Dec 19, 20227.827.827.107.357.35953,500
Dec 16, 20227.758.297.697.867.861,638,400
Dec 15, 20227.938.237.277.637.631,392,500
Dec 14, 20227.888.107.517.967.962,269,400
Dec 13, 20227.128.177.027.847.843,236,600
Dec 12, 20226.906.906.226.596.591,653,000
Dec 09, 20227.537.546.907.397.392,788,900
Dec 08, 20227.328.057.327.467.462,307,300
Dec 07, 20226.417.036.256.986.981,785,500
Dec 06, 20227.007.176.807.117.111,734,700
Dec 05, 20227.757.936.507.007.003,440,000
Dec 02, 20226.097.186.056.886.881,646,800
Dec 01, 20225.976.425.866.266.261,010,800
Nov 30, 20226.006.685.916.236.232,034,100
Nov 29, 20225.325.925.275.655.651,701,700
Nov 28, 20224.675.054.655.015.01681,100
Nov 25, 20224.444.674.434.654.65251,300
Nov 23, 20224.464.674.404.654.65468,500
Nov 22, 20224.854.924.214.344.341,615,400
Nov 21, 20225.055.284.844.854.85789,800
Nov 18, 20225.305.565.025.375.371,882,500
Nov 17, 20224.985.604.855.585.581,586,200
Nov 16, 20224.855.184.835.145.141,667,000
Nov 15, 20224.505.134.495.035.031,915,700
Nov 14, 20224.104.264.094.104.10990,300
Nov 11, 20223.664.063.664.024.021,286,200
Nov 10, 20223.353.623.353.593.59608,600
Nov 09, 20223.403.403.093.113.11957,500
Nov 08, 20223.533.563.303.493.49696,900
Nov 07, 20223.763.803.503.593.59713,900
Nov 04, 20223.593.723.313.713.711,491,300
Nov 03, 20222.983.322.983.173.17532,000
Nov 02, 20223.153.253.003.063.06851,700
Nov 01, 20223.363.703.093.133.132,341,300
Oct 31, 20223.093.153.003.093.091,399,900
Oct 28, 20223.243.373.053.143.141,202,100
Oct 27, 20223.493.603.373.373.37826,100
Oct 26, 20223.463.913.393.603.601,229,300
Oct 25, 20223.353.433.153.363.361,425,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...