New Zealand Markets open in 2 hrs 10 mins

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.11+0.32 (+4.79%)
As of 02:50PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20236.957.146.887.117.11947,368
20 Mar 20236.666.936.476.796.791,969,900
17 Mar 20237.097.366.806.866.862,573,300
16 Mar 20236.987.166.617.117.113,313,800
15 Mar 20237.347.356.926.996.993,212,400
14 Mar 20238.168.177.487.597.592,731,200
13 Mar 20238.188.437.628.138.132,933,100
10 Mar 20238.869.018.548.628.623,274,700
09 Mar 20239.409.578.758.958.952,003,900
08 Mar 20239.519.839.119.729.721,219,200
07 Mar 202310.0210.199.549.759.751,572,800
06 Mar 202310.7510.7510.0610.2110.211,156,400
03 Mar 202310.4611.1410.4610.6910.691,913,000
02 Mar 20239.3110.619.2110.4710.472,198,800
01 Mar 20239.6610.039.419.559.552,436,100
28 Feb 20238.909.118.818.968.961,580,300
27 Feb 20239.109.168.718.878.871,022,100
24 Feb 20239.229.238.838.908.901,148,400
23 Feb 20239.729.849.389.609.60955,700
22 Feb 202310.1110.199.549.749.741,103,700
21 Feb 202310.3610.449.8210.0110.012,082,700
17 Feb 202311.0611.1410.7010.7810.78953,100
16 Feb 202311.6911.7511.2311.3111.31818,900
15 Feb 202311.8011.8511.0111.6411.641,760,100
14 Feb 202311.9412.1111.7011.9011.901,040,900
13 Feb 202312.1612.6411.8012.4212.421,288,900
10 Feb 202312.2012.2311.6512.1012.101,336,300
09 Feb 202313.3013.3412.4312.6012.601,628,800
08 Feb 202312.5613.3812.5212.8312.831,725,800
07 Feb 202313.1213.1912.3212.7612.762,014,700
06 Feb 202312.3412.6112.0112.3212.321,495,400
03 Feb 202313.2013.4012.6712.9312.931,589,700
02 Feb 202314.3614.6713.6513.9313.931,388,400
01 Feb 202313.5014.5613.3514.4614.462,317,700
31 Jan 202312.9013.4512.4013.0113.011,858,100
30 Jan 202314.0714.0912.6512.7812.783,110,500
27 Jan 202314.6815.4613.8215.1815.182,445,400
26 Jan 202315.2515.5914.4414.7314.731,431,200
25 Jan 202314.2014.7213.8114.6714.671,259,100
24 Jan 202314.7514.7513.9214.2214.221,070,500
23 Jan 202314.4014.9714.1614.6914.692,075,200
20 Jan 202313.3915.2913.2314.1814.184,289,300
19 Jan 202312.9713.2412.5812.8112.811,909,900
18 Jan 202313.9714.3512.9313.0613.063,268,200
17 Jan 202313.2513.9012.5713.8513.852,843,800
13 Jan 202313.8214.6313.0614.0014.003,445,700
12 Jan 202312.8713.5212.6513.4713.471,912,400
11 Jan 202313.6813.7512.5113.0313.032,721,300
10 Jan 202312.2613.9212.1613.8113.813,281,000
09 Jan 202312.3912.5911.6012.3612.362,966,900
06 Jan 202312.1912.8611.6111.9111.915,397,000
05 Jan 20239.9513.539.8113.1913.199,769,800
04 Jan 20239.5010.809.2910.2610.265,890,500
03 Jan 20237.239.167.188.828.823,403,600
30 Dec 20226.667.336.666.976.971,310,600
29 Dec 20226.707.196.517.127.12653,300
28 Dec 20226.977.006.336.596.59979,500
27 Dec 20226.527.116.457.087.081,307,200
23 Dec 20227.597.596.266.306.301,572,000
22 Dec 20227.408.047.117.617.612,340,400
21 Dec 20227.407.517.217.397.391,389,700
20 Dec 20226.987.376.887.297.29686,400
19 Dec 20227.827.827.107.357.35953,500
16 Dec 20227.758.297.697.867.861,638,400
15 Dec 20227.938.237.277.637.631,392,500
14 Dec 20227.888.107.517.967.962,269,400
13 Dec 20227.128.177.027.847.843,236,600
12 Dec 20226.906.906.226.596.591,653,000
09 Dec 20227.537.546.907.397.392,788,900
08 Dec 20227.328.057.327.467.462,307,300
07 Dec 20226.417.036.256.986.981,785,500
06 Dec 20227.007.176.807.117.111,734,700
05 Dec 20227.757.936.507.007.003,440,000
02 Dec 20226.097.186.056.886.881,646,800
01 Dec 20225.976.425.866.266.261,010,800
30 Nov 20226.006.685.916.236.232,034,100
29 Nov 20225.325.925.275.655.651,701,700
28 Nov 20224.675.054.655.015.01681,100
25 Nov 20224.444.674.434.654.65251,300
23 Nov 20224.464.674.404.654.65468,500
22 Nov 20224.854.924.214.344.341,615,400
21 Nov 20225.055.284.844.854.85789,800
18 Nov 20225.305.565.025.375.371,882,500
17 Nov 20224.985.604.855.585.581,586,200
16 Nov 20224.855.184.835.145.141,667,000
15 Nov 20224.505.134.495.035.031,915,700
14 Nov 20224.104.264.094.104.10990,300
11 Nov 20223.664.063.664.024.021,286,200
10 Nov 20223.353.623.353.593.59608,600
09 Nov 20223.403.403.093.113.11957,500
08 Nov 20223.533.563.303.493.49696,900
07 Nov 20223.763.803.503.593.59713,900
04 Nov 20223.593.723.313.713.711,491,300
03 Nov 20222.983.322.983.173.17532,000
02 Nov 20223.153.253.003.063.06851,700
01 Nov 20223.363.703.093.133.132,341,300
31 Oct 20223.093.153.003.093.091,399,900
28 Oct 20223.243.373.053.143.141,202,100
27 Oct 20223.493.603.373.373.37826,100
26 Oct 20223.463.913.393.603.601,229,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...