New Zealand markets close in 5 hours 26 minutes

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.76+0.44 (+3.57%)
At close: 04:00PM EST
12.70 -0.06 (-0.47%)
After hours: 05:23PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202313.1213.1912.3212.7612.762,010,307
06 Feb 202312.3412.6112.0112.3212.321,495,400
03 Feb 202313.2013.4012.6712.9312.931,580,800
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 202314.6815.4613.8215.1815.182,445,000
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 202313.3915.2913.2314.1814.184,280,100
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 202313.8214.6313.0614.0014.003,444,800
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 202312.1912.8611.6111.9111.915,391,400
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
25 Oct 20223.353.433.153.363.361,425,400
24 Oct 20223.293.373.023.313.311,571,400
21 Oct 20223.723.903.473.873.87763,900
20 Oct 20223.824.133.763.783.78703,500
19 Oct 20224.004.033.743.763.76798,000
18 Oct 20224.334.414.114.144.14464,200
17 Oct 20224.244.394.054.164.16621,800
14 Oct 20224.294.294.054.084.08568,100
13 Oct 20224.174.213.924.174.17818,400
12 Oct 20224.464.564.314.424.42453,300
11 Oct 20224.714.744.424.494.49451,400
10 Oct 20224.965.064.784.834.83366,300
07 Oct 20225.245.285.045.065.06358,000
06 Oct 20225.365.555.365.405.40349,300
05 Oct 20225.405.745.345.435.43879,500
04 Oct 20225.025.595.005.425.421,261,900
03 Oct 20224.724.974.674.894.89601,200
30 Sept 20224.574.854.574.734.73802,500
29 Sept 20224.644.774.434.634.63780,200
28 Sept 20224.704.864.624.824.821,245,100
27 Sept 20224.885.064.704.834.83694,400
26 Sept 20224.805.044.744.784.781,044,200
23 Sept 20224.624.764.584.744.74813,300
22 Sept 20224.854.964.704.764.76593,100
21 Sept 20225.295.434.854.874.87820,600
20 Sept 20225.285.375.205.355.35722,200
19 Sept 20225.425.425.175.305.30763,200
16 Sept 20225.605.635.255.335.331,344,500
15 Sept 20225.665.805.625.645.64348,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...