Dada Nexus Limited ADR (NQ: DADA )

28.63 +0.45 (+1.60%)
Official Closing Price Updated: 5:50 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 28.64 28.75 27.60 28.63 538,600 +0.45(+1.60%)
Sep 17, 2020 26.50 28.73 26.26 28.18 556,440 +0.52(+1.88%)
Sep 16, 2020 27.00 29.49 26.36 27.66 1,339,632 +0.16(+0.58%)
Sep 15, 2020 26.00 27.50 25.83 27.50 1,092,312 +1.70(+6.59%)
Sep 14, 2020 24.85 25.82 24.03 25.80 1,244,750 +1.15(+4.67%)
Sep 11, 2020 22.58 24.65 22.47 24.65 711,500 +2.00(+8.83%)
Sep 10, 2020 22.30 23.07 22.09 22.65 516,244 +0.45(+2.03%)
Sep 09, 2020 22.23 22.46 21.63 22.20 544,162 +0.68(+3.16%)
Sep 08, 2020 22.57 23.07 21.48 21.52 875,557 -1.93(-8.23%)
Sep 04, 2020 23.80 24.14 22.30 23.45 659,900 -0.82(-3.38%)
Sep 03, 2020 23.80 24.88 23.50 24.27 1,063,603 -0.11(-0.45%)
Sep 02, 2020 24.50 24.94 23.70 24.38 1,211,673 +0.09(+0.37%)
Sep 01, 2020 23.63 24.35 23.51 24.29 1,340,302 +1.53(+6.72%)
Aug 31, 2020 25.10 25.23 22.70 22.76 2,005,991 -2.94(-11.44%)
Aug 28, 2020 26.44 26.48 24.70 25.70 1,282,200 -0.52(-1.98%)
Aug 27, 2020 27.00 27.40 25.60 26.22 985,422 -0.74(-2.74%)
Aug 26, 2020 27.22 28.88 26.94 26.96 1,606,401 +0.75(+2.86%)
Aug 25, 2020 27.70 27.73 26.20 26.21 2,191,247 -3.74(-12.49%)
Aug 24, 2020 30.10 31.45 29.72 29.95 1,571,548 +0.69(+2.36%)
Aug 21, 2020 27.00 29.80 27.00 29.26 964,400 +2.88(+10.92%)
Aug 20, 2020 28.28 28.30 26.33 26.38 571,859 -1.80(-6.39%)
Aug 19, 2020 28.00 29.71 27.79 28.18 637,953 +0.44(+1.59%)
Aug 18, 2020 27.01 28.05 26.80 27.74 1,307,381 +0.72(+2.66%)
Aug 17, 2020 25.99 27.45 25.60 27.02 547,925 +2.21(+8.91%)
Aug 14, 2020 26.14 26.61 24.63 24.81 483,600 -1.24(-4.76%)
Aug 13, 2020 26.46 26.83 26.03 26.05 338,338 +0.04(+0.15%)
Aug 12, 2020 26.29 27.10 25.94 26.01 353,766 +0.51(+2.00%)
Aug 11, 2020 25.30 26.50 24.70 25.50 396,046 +0.87(+3.53%)
Aug 10, 2020 24.88 25.95 23.55 24.63 534,730 -0.07(-0.28%)
Aug 07, 2020 26.41 27.34 24.11 24.70 854,600 -2.64(-9.66%)
Aug 06, 2020 27.60 27.85 26.90 27.34 302,121 -0.60(-2.15%)
Aug 05, 2020 28.00 28.40 26.18 27.94 498,687 +0.24(+0.87%)
Aug 04, 2020 26.13 28.49 26.00 27.70 960,237 +2.00(+7.78%)
Aug 03, 2020 23.58 25.80 23.50 25.70 606,710 +2.55(+11.02%)
Jul 31, 2020 23.07 24.10 22.66 23.15 337,000 -0.09(-0.39%)
Jul 30, 2020 23.40 23.90 22.60 23.24 252,238 -0.30(-1.27%)
Jul 29, 2020 23.00 24.20 23.00 23.54 359,050 +0.77(+3.38%)
Jul 28, 2020 21.89 23.78 21.89 22.77 564,992 +0.88(+4.02%)
Jul 27, 2020 23.12 23.20 21.52 21.89 491,594 -1.03(-4.49%)
Jul 24, 2020 24.39 24.39 21.81 22.92 1,351,400 -2.67(-10.43%)
Jul 23, 2020 27.03 27.27 25.28 25.59 696,309 -1.40(-5.19%)
Jul 22, 2020 27.00 27.49 25.89 26.99 547,535 -0.90(-3.23%)
Jul 21, 2020 27.37 28.31 27.01 27.89 471,780 +0.56(+2.05%)
Jul 20, 2020 27.02 27.88 25.57 27.33 722,668 +0.40(+1.49%)
Jul 17, 2020 27.32 27.32 26.23 26.93 451,200 +0.33(+1.24%)
Jul 16, 2020 27.30 28.16 26.35 26.60 1,078,134 -2.88(-9.77%)
Jul 15, 2020 27.29 29.63 27.10 29.48 795,251 +2.80(+10.49%)
Jul 14, 2020 27.29 27.78 25.00 26.68 1,114,292 -1.10(-3.96%)
Jul 13, 2020 30.85 31.75 27.50 27.78 1,548,503 -3.06(-9.92%)
Jul 10, 2020 32.24 32.59 30.60 30.84 1,142,600 -1.58(-4.87%)
Jul 09, 2020 30.40 34.94 30.40 32.42 2,609,511 +2.64(+8.86%)
Jul 08, 2020 27.00 30.59 26.80 29.78 1,667,869 +3.52(+13.40%)
Jul 07, 2020 27.68 27.77 25.63 26.26 1,149,237 -1.43(-5.16%)
Jul 06, 2020 27.69 29.00 26.61 27.69 2,358,266 +1.31(+4.97%)
Jul 02, 2020 23.70 26.40 23.70 26.38 2,028,500 +3.23(+13.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.