Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.2100 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | 3,055,200 |
| 03 Oct 2024 | 2.1300 | 2.2250 | 2.0400 | 2.1600 | 2.1600 | 2,942,900 |
| 02 Oct 2024 | 2.3400 | 2.5200 | 2.2000 | 2.2800 | 2.2800 | 8,133,500 |
| 01 Oct 2024 | 1.8900 | 2.1450 | 1.8700 | 2.1400 | 2.1400 | 4,818,100 |
| 30 Sept 2024 | 2.0900 | 2.0900 | 1.8600 | 1.9000 | 1.9000 | 8,964,400 |
| 27 Sept 2024 | 1.7200 | 1.8300 | 1.7000 | 1.8100 | 1.8100 | 6,751,900 |
| 26 Sept 2024 | 1.5200 | 1.6050 | 1.4400 | 1.6000 | 1.6000 | 3,857,500 |
| 25 Sept 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 1,093,600 |
| 24 Sept 2024 | 1.3700 | 1.4400 | 1.3350 | 1.4300 | 1.4300 | 2,671,100 |
| 23 Sept 2024 | 1.2100 | 1.3100 | 1.1400 | 1.2600 | 1.2600 | 1,886,600 |
| 20 Sept 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 1,970,100 |
| 19 Sept 2024 | 1.2800 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 1,192,200 |
| 18 Sept 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 1,533,400 |
| 17 Sept 2024 | 1.1800 | 1.3000 | 1.1700 | 1.2900 | 1.2900 | 4,773,600 |
| 16 Sept 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 443,700 |
| 13 Sept 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 647,600 |
| 12 Sept 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 1,573,500 |
| 11 Sept 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 197,300 |
| 10 Sept 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 599,800 |
| 09 Sept 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 288,600 |
| 06 Sept 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 675,800 |
| 05 Sept 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 693,500 |
| 04 Sept 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 378,400 |
| 03 Sept 2024 | 1.1000 | 1.1500 | 1.0850 | 1.1100 | 1.1100 | 857,800 |
| 30 Aug 2024 | 1.1300 | 1.2500 | 1.0900 | 1.0900 | 1.0900 | 5,421,700 |
| 29 Aug 2024 | 1.0800 | 1.1100 | 1.0750 | 1.1100 | 1.1100 | 809,800 |
| 28 Aug 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 939,100 |
| 27 Aug 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 615,100 |
| 26 Aug 2024 | 1.1600 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 1,671,000 |
| 23 Aug 2024 | 1.2200 | 1.2350 | 1.1700 | 1.1750 | 1.1750 | 992,900 |
| 22 Aug 2024 | 1.2800 | 1.3200 | 1.1200 | 1.1600 | 1.1600 | 2,353,300 |
| 21 Aug 2024 | 1.2800 | 1.3300 | 1.2650 | 1.3100 | 1.3100 | 1,740,800 |
| 20 Aug 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 1,668,400 |
| 19 Aug 2024 | 1.4100 | 1.4390 | 1.3700 | 1.3700 | 1.3700 | 1,104,300 |
| 16 Aug 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 1,371,000 |
| 15 Aug 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,009,600 |
| 14 Aug 2024 | 1.3300 | 1.3350 | 1.2700 | 1.2800 | 1.2800 | 494,300 |
| 13 Aug 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 603,300 |
| 12 Aug 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 513,600 |
| 09 Aug 2024 | 1.3100 | 1.3150 | 1.2600 | 1.2700 | 1.2700 | 285,900 |
| 08 Aug 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 485,000 |
| 07 Aug 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 605,300 |
| 06 Aug 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 425,700 |
| 05 Aug 2024 | 1.2200 | 1.3350 | 1.2100 | 1.3300 | 1.3300 | 1,631,200 |
| 02 Aug 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 1,457,700 |
| 01 Aug 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 1,137,700 |
| 31 Jul 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 1,150,800 |
| 30 Jul 2024 | 1.3300 | 1.3350 | 1.2900 | 1.3200 | 1.3200 | 758,900 |
| 29 Jul 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 1,157,100 |
| 26 Jul 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 804,400 |
| 25 Jul 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 796,100 |
| 24 Jul 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 830,300 |
| 23 Jul 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 464,000 |
| 22 Jul 2024 | 1.3700 | 1.4500 | 1.3700 | 1.4400 | 1.4400 | 1,070,000 |
| 19 Jul 2024 | 1.3800 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 1,336,300 |
| 18 Jul 2024 | 1.3900 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 1,780,300 |
| 17 Jul 2024 | 1.3700 | 1.4200 | 1.3550 | 1.4000 | 1.4000 | 2,189,600 |
| 16 Jul 2024 | 1.4300 | 1.4600 | 1.3650 | 1.4000 | 1.4000 | 2,247,200 |
| 15 Jul 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 1,243,600 |
| 12 Jul 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 596,400 |
| 11 Jul 2024 | 1.4800 | 1.5950 | 1.4600 | 1.5500 | 1.5500 | 2,129,100 |
| 10 Jul 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 909,600 |
| 09 Jul 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 516,200 |
| 08 Jul 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 417,300 |
| 05 Jul 2024 | 1.5300 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 1,448,400 |
| 03 Jul 2024 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 1,282,300 |
| 02 Jul 2024 | 1.3800 | 1.4700 | 1.3650 | 1.4400 | 1.4400 | 1,676,400 |
| 01 Jul 2024 | 1.3100 | 1.4350 | 1.3100 | 1.3800 | 1.3800 | 2,756,100 |
| 28 Jun 2024 | 1.3500 | 1.3500 | 1.2550 | 1.2600 | 1.2600 | 2,355,900 |
| 27 Jun 2024 | 1.4000 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 1,616,500 |
| 26 Jun 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 1,738,000 |
| 25 Jun 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 1,777,800 |
| 24 Jun 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 1,088,200 |
| 21 Jun 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 1,100,500 |
| 20 Jun 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 1,204,700 |
| 18 Jun 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 1,977,600 |
| 17 Jun 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 1,509,300 |
| 14 Jun 2024 | 1.5000 | 1.5150 | 1.4400 | 1.4400 | 1.4400 | 1,226,300 |
| 13 Jun 2024 | 1.5100 | 1.5450 | 1.5000 | 1.5200 | 1.5200 | 1,045,600 |
| 12 Jun 2024 | 1.5600 | 1.6100 | 1.4900 | 1.5000 | 1.5000 | 1,792,100 |
| 11 Jun 2024 | 1.5900 | 1.6050 | 1.5300 | 1.5600 | 1.5600 | 1,098,900 |
| 10 Jun 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 579,300 |
| 07 Jun 2024 | 1.6300 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 1,153,700 |
| 06 Jun 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 1,075,600 |
| 05 Jun 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 662,600 |
| 04 Jun 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 598,800 |
| 03 Jun 2024 | 1.6900 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 2,222,800 |
| 31 May 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 1,906,800 |
| 30 May 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 1,536,600 |
| 29 May 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 1,542,300 |
| 28 May 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,700,700 |
| 24 May 2024 | 1.8100 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 787,200 |
| 23 May 2024 | 1.8700 | 1.8800 | 1.7820 | 1.8000 | 1.8000 | 1,948,700 |
| 22 May 2024 | 1.8600 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 2,017,200 |
| 21 May 2024 | 1.8600 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 1,998,700 |
| 20 May 2024 | 1.9100 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 942,900 |
| 17 May 2024 | 1.8300 | 1.9300 | 1.8100 | 1.9300 | 1.9300 | 3,117,900 |
| 16 May 2024 | 1.8750 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 5,868,700 |
| 15 May 2024 | 1.9800 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 3,418,700 |
| 14 May 2024 | 1.9150 | 1.9400 | 1.8650 | 1.9300 | 1.9300 | 2,777,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.