New Zealand markets open in 1 hour 23 minutes

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8900-0.0200 (-1.05%)
At close: 04:00PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.97002.00001.88001.89001.89001,056,275
12 Apr 20242.00002.02001.90001.91001.91001,259,100
11 Apr 20242.03002.12002.00302.06002.06002,743,600
10 Apr 20241.97002.03001.94202.01002.01002,657,800
09 Apr 20242.00002.06001.97001.99001.99001,384,500
08 Apr 20242.00002.02001.96001.96001.9600764,700
05 Apr 20241.96002.02001.94001.98001.9800825,400
04 Apr 20242.07002.09001.97001.97001.97001,471,000
03 Apr 20242.06002.07501.99002.05002.05001,124,200
02 Apr 20242.11002.13002.02002.06002.06001,060,900
01 Apr 20242.12002.27502.02002.13002.13002,995,900
28 Mar 20242.12002.15502.01002.05002.05002,304,300
27 Mar 20242.14002.15502.07002.10002.10001,597,700
26 Mar 20242.16002.24502.05002.12002.12002,975,500
25 Mar 20242.38002.56002.37002.53002.53002,916,500
22 Mar 20242.38002.40502.22002.31002.31001,411,500
21 Mar 20242.46002.47002.36002.39002.3900894,400
20 Mar 20242.46002.49002.39502.46002.4600620,400
19 Mar 20242.45002.46502.36502.43002.4300652,200
18 Mar 20242.58002.58002.42002.44002.44001,196,600
15 Mar 20242.46002.60002.45002.54002.54002,582,900
14 Mar 20242.48002.56002.41002.49002.49002,056,900
13 Mar 20242.52002.64002.49502.54002.54001,238,200
12 Mar 20242.67002.69002.46002.49002.49001,924,600
11 Mar 20242.32002.58002.32002.52002.52001,980,400
08 Mar 20242.50002.51502.26502.31002.31002,383,800
07 Mar 20242.54002.56002.34002.46002.46003,054,600
06 Mar 20242.43002.83002.39102.56002.560012,392,800
05 Mar 20242.07002.07001.96001.97001.97001,354,900
04 Mar 20242.16002.16002.05002.11002.11001,654,300
01 Mar 20242.16002.22002.11002.18002.1800790,100
29 Feb 20242.18002.24002.10002.10002.10001,429,600
28 Feb 20242.21002.23002.14002.14002.1400777,900
27 Feb 20242.24002.35002.21002.27002.2700987,700
26 Feb 20242.15002.22502.10002.19002.1900561,800
23 Feb 20242.16002.31502.15002.19002.19001,245,200
22 Feb 20242.24002.28002.16002.24002.24001,353,600
21 Feb 20242.13002.23002.11002.21002.21002,906,200
20 Feb 20242.15002.18002.07002.09002.09002,233,900
16 Feb 20242.06002.12002.00002.10002.10002,605,900
15 Feb 20241.88002.08001.86002.06002.06002,574,200
14 Feb 20241.77001.86001.77001.85001.85001,999,000
13 Feb 20241.77001.78001.71001.73001.73001,024,000
12 Feb 20241.74001.88001.74001.83001.83001,185,200
09 Feb 20241.74001.76001.70001.74001.74001,308,400
08 Feb 20241.82001.83501.71501.74001.74001,956,300
07 Feb 20241.91002.00001.85001.85501.85501,647,500
06 Feb 20241.80002.03001.76002.02002.02002,993,400
05 Feb 20241.84001.84001.67001.68001.68003,342,200
02 Feb 20241.89001.91001.79501.82001.82001,440,100
01 Feb 20241.91001.99501.87401.92001.92001,710,400
31 Jan 20241.86001.98501.86001.89001.89002,106,100
30 Jan 20241.90001.94001.87001.89001.89002,296,800
29 Jan 20241.99001.99001.86001.97001.97001,923,900
26 Jan 20242.04002.10002.00502.01002.01001,855,900
25 Jan 20242.26002.26502.05002.08002.08004,591,900
24 Jan 20242.31002.33002.17002.21002.21005,520,400
23 Jan 20242.19002.32002.14502.18002.18007,140,800
22 Jan 20241.79002.12001.76001.99001.99007,236,000
19 Jan 20241.80001.92001.67501.89001.89007,641,600
18 Jan 20241.52001.84001.52001.80001.800015,181,800
17 Jan 20241.36001.51001.36001.50001.50006,160,700
16 Jan 20241.48001.53501.41501.44001.44007,604,200
12 Jan 20241.42001.54001.41501.48001.48005,729,300
11 Jan 20241.53001.53501.35501.41001.41007,528,500
10 Jan 20241.60001.61501.49001.51001.510010,219,800
09 Jan 20241.78001.80001.55001.60001.600014,455,000
08 Jan 20242.14002.25001.59001.70501.705027,652,200
05 Jan 20243.20003.24003.12003.15003.1500955,000
04 Jan 20243.36003.36003.23003.24003.2400792,300
03 Jan 20243.29003.43003.21003.39003.3900884,100
02 Jan 20243.23003.36503.23003.29003.2900869,600
29 Dec 20233.46003.60003.31003.32003.32002,826,900
28 Dec 20233.48003.67003.47003.49003.49003,043,300
27 Dec 20233.33003.51503.31003.38003.38001,273,800
26 Dec 20233.14003.34003.11003.31003.31001,136,100
22 Dec 20233.08003.18003.04003.10003.10001,175,400
21 Dec 20233.13003.19003.06003.17003.17001,068,700
20 Dec 20233.12003.20003.00003.01003.01001,418,800
19 Dec 20233.00003.17003.00003.15003.15001,121,100
18 Dec 20233.12003.12003.01003.03003.03001,354,500
15 Dec 20233.21003.27003.11003.13003.13001,884,200
14 Dec 20233.29003.40003.06003.13003.13002,098,900
13 Dec 20233.07003.28002.88003.27003.27002,156,900
12 Dec 20233.09003.26003.08503.09003.09002,007,900
11 Dec 20233.02003.11002.99003.05003.0500929,500
08 Dec 20233.10003.11003.04003.05003.0500857,600
07 Dec 20233.12003.17803.09503.11003.1100785,200
06 Dec 20233.25003.27003.11003.12003.12002,487,100
05 Dec 20233.22003.26003.15003.15003.15001,026,200
04 Dec 20233.24003.38003.21003.30003.30001,569,800
01 Dec 20233.10003.30002.98003.27003.27002,108,900
30 Nov 20233.38003.40003.08003.08003.08003,173,200
29 Nov 20233.50003.56003.37003.38003.38001,324,800
28 Nov 20233.72003.72003.50003.54003.5400935,100
27 Nov 20233.72003.77003.66003.67003.6700624,200
24 Nov 20233.75003.87003.75003.77003.7700506,800
22 Nov 20233.90003.90003.68003.81003.8100742,900
21 Nov 20233.94003.94503.80003.83003.8300642,000
20 Nov 20234.02004.12003.98004.01004.0100878,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...