New Zealand markets open in 1 hour 10 minutes

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.40000.0000 (0.00%)
At close: 04:00PM EDT
1.4200 +0.02 (+1.43%)
After hours: 04:40PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20241.37001.42001.35501.40001.40001,985,813
16 Jul 20241.43001.46001.36501.40001.40002,245,330
15 Jul 20241.48001.48001.41001.43001.43001,243,565
12 Jul 20241.57001.58001.51001.51001.5100580,073
11 Jul 20241.48001.59501.46001.55001.55002,129,120
10 Jul 20241.42001.48001.41001.44001.4400909,588
09 Jul 20241.46001.48001.43001.44001.4400520,290
08 Jul 20241.49001.49001.44001.44001.4400417,268
05 Jul 20241.53001.56001.47001.50001.50001,448,357
03 Jul 20241.45001.55001.44001.52001.52001,282,326
02 Jul 20241.38001.47001.36501.44001.44001,676,385
01 Jul 20241.31001.43501.31001.38001.38002,756,097
28 Jun 20241.35001.35001.25501.26001.26002,355,945
27 Jun 20241.40001.41001.31001.31001.31001,616,505
26 Jun 20241.34001.44001.30001.38001.38001,738,019
25 Jun 20241.41001.42001.33001.33001.33001,777,779
24 Jun 20241.40001.43001.39001.41001.41001,088,154
21 Jun 20241.38001.41001.38001.39001.39001,100,462
20 Jun 20241.40001.44001.39001.41001.41001,204,702
18 Jun 20241.40001.43001.37001.39001.39001,977,719
17 Jun 20241.46001.46001.39001.40001.40001,509,319
14 Jun 20241.50001.51501.44001.44001.44001,226,251
13 Jun 20241.51001.54501.50001.52001.52001,045,591
12 Jun 20241.56001.61001.49001.50001.50001,792,126
11 Jun 20241.59001.60501.53001.56001.56001,098,870
10 Jun 20241.59001.62001.56011.60001.6000579,321
07 Jun 20241.63001.65001.59001.59001.59001,153,751
06 Jun 20241.66001.67001.63001.63001.63001,075,583
05 Jun 20241.67001.69001.65001.65001.6500662,584
04 Jun 20241.69001.69001.65001.66001.6600598,791
03 Jun 20241.69001.74001.67001.69001.69002,222,851
31 May 20241.70001.72001.62001.66001.66001,906,773
30 May 20241.69001.76001.69001.71001.71001,536,588
29 May 20241.71001.72001.66001.68001.68001,542,326
28 May 20241.81001.85001.73001.73001.73001,700,711
24 May 20241.81001.82001.78011.79001.7900787,197
23 May 20241.87001.88001.78201.80001.80001,948,677
22 May 20241.86001.92001.83001.87001.87002,017,218
21 May 20241.86001.91001.84001.86001.86001,998,703
20 May 20241.91001.96001.89001.89001.8900942,858
17 May 20241.83001.93001.81001.93001.93003,117,855
16 May 20241.87501.94001.80001.82001.82005,868,666
15 May 20241.98002.03001.94002.01002.01003,418,686
14 May 20241.91501.94001.86501.93001.93002,777,908
13 May 20241.90001.97001.89001.91001.91001,908,247
10 May 20242.01002.05001.86501.88001.88002,151,321
09 May 20242.07002.07002.00002.00002.00001,914,711
08 May 20241.97002.03001.95002.00002.00001,387,039
07 May 20242.03002.07001.99002.00002.00001,173,881
06 May 20242.21002.21002.04002.05002.05001,689,829
03 May 20242.18002.19002.11502.17002.17001,418,295
02 May 20242.12002.23002.08052.16002.16002,365,100
01 May 20242.04002.07002.01002.02002.0200598,985
30 Apr 20242.07002.10002.03002.03002.03001,327,112
29 Apr 20242.00002.14002.00002.10002.10002,544,721
26 Apr 20242.04002.15001.99002.01002.01004,438,862
25 Apr 20241.98002.04001.97002.00002.0000755,963
24 Apr 20241.88002.00501.87002.00002.00001,427,934
23 Apr 20241.93001.95001.85001.86001.86001,642,493
22 Apr 20241.88001.98001.87001.90001.90002,254,297
19 Apr 20241.81001.91001.81001.86001.8600601,679
18 Apr 20241.86001.88501.82001.84001.84001,999,908
17 Apr 20241.91001.93001.83001.83001.83001,244,449
16 Apr 20241.87001.93001.85001.90001.9000854,617
15 Apr 20241.97002.00001.88001.89001.89001,056,276
12 Apr 20242.00002.02001.90001.91001.91001,262,229
11 Apr 20242.03002.12002.00312.06002.06002,743,655
10 Apr 20241.97002.03001.94202.01002.01002,657,776
09 Apr 20242.00002.06001.97001.99001.99001,384,625
08 Apr 20242.00002.02001.96001.96001.9600764,716
05 Apr 20241.96002.02001.94001.98001.9800825,798
04 Apr 20242.07002.09001.97001.97001.97001,471,040
03 Apr 20242.06002.07501.99002.05002.05001,124,187
02 Apr 20242.11002.13002.02002.06002.06001,060,937
01 Apr 20242.12002.27502.02002.13002.13002,995,871
28 Mar 20242.12002.15502.01002.05002.05002,304,489
27 Mar 20242.14002.15502.07002.10002.10001,597,672
26 Mar 20242.16002.24502.05002.12002.12002,975,481
25 Mar 20242.38002.56002.37002.53002.53002,916,538
22 Mar 20242.38002.40502.22002.31002.31001,412,274
21 Mar 20242.46002.47002.36002.39002.3900894,473
20 Mar 20242.46002.49002.39502.46002.4600620,487
19 Mar 20242.45002.46502.36502.43002.4300652,413
18 Mar 20242.58002.58002.42002.44002.44001,196,627
15 Mar 20242.46002.60002.45002.54002.54002,585,526
14 Mar 20242.48002.56002.41002.49002.49002,056,939
13 Mar 20242.52002.64002.49502.54002.54001,238,395
12 Mar 20242.67002.69002.46002.49002.49001,924,590
11 Mar 20242.32002.58002.32002.52002.52001,980,356
08 Mar 20242.50002.51462.26502.31002.31002,384,030
07 Mar 20242.54002.56002.34002.46002.46003,054,563
06 Mar 20242.43002.83002.39072.56002.560012,392,791
05 Mar 20242.07002.07001.96001.97001.97001,354,923
04 Mar 20242.16002.16002.05002.11002.11001,654,252
01 Mar 20242.16002.22002.11002.18002.1800790,197
29 Feb 20242.18002.24002.10002.10002.10001,429,694
28 Feb 20242.21002.23002.14002.14002.1400777,880
27 Feb 20242.24002.35002.21002.27002.2700987,920
26 Feb 20242.15002.22502.10002.19002.1900561,810
23 Feb 20242.16002.31502.15002.19002.19001,245,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...