New Zealand markets closed

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7400-0.0200 (-0.42%)
At close: 04:00PM EDT
4.7400 0.00 (0.00%)
After hours: 06:04PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20224.62004.76004.58004.74004.7400813,300
22 Sept 20224.85004.96004.70004.76004.7600593,100
21 Sept 20225.29005.43004.85004.87004.8700820,600
20 Sept 20225.28005.37005.20005.35005.3500722,200
19 Sept 20225.42005.42005.17005.30005.3000763,200
16 Sept 20225.60005.62505.25005.33005.33001,323,900
15 Sept 20225.66005.80505.62005.64005.6400348,900
14 Sept 20225.98005.98005.69005.74005.7400513,700
13 Sept 20226.05006.17005.94005.95005.9500353,100
12 Sept 20226.25006.34006.08006.30006.3000562,800
09 Sept 20225.98006.26005.98006.17006.1700649,600
08 Sept 20225.78005.90505.67005.80005.8000426,400
07 Sept 20225.62005.93005.61005.92005.9200415,800
06 Sept 20225.82005.87005.61505.64005.6400537,700
02 Sept 20226.13006.13005.62005.82005.82001,814,200
01 Sept 20226.31006.34505.98006.15006.1500971,400
31 Aug 20226.30006.53006.20006.47006.4700686,800
30 Aug 20226.70006.83006.12006.19006.1900690,100
29 Aug 20227.18007.66806.62506.69006.69001,259,800
26 Aug 20227.67507.88007.04007.20007.20001,495,600
25 Aug 20227.11007.25006.78007.18007.18001,385,600
24 Aug 20226.36006.97006.34006.69006.6900833,100
23 Aug 20226.76007.28005.83006.30006.30001,373,000
22 Aug 20226.26006.58006.11006.53006.5300753,800
19 Aug 20226.41006.53006.18006.25006.2500459,400
18 Aug 20226.60006.65006.38006.45006.4500446,300
17 Aug 20226.93007.07006.66006.68006.6800356,500
16 Aug 20226.87007.07006.77006.96006.9600306,200
15 Aug 20226.68007.04006.56007.00007.0000479,100
12 Aug 20226.61006.91006.59006.83006.8300406,300
11 Aug 20226.79007.30006.79006.82006.8200654,400
10 Aug 20226.38006.74006.31006.65006.6500477,100
09 Aug 20226.53006.68006.26006.32006.3200574,700
08 Aug 20226.67006.88006.60006.64006.6400447,700
05 Aug 20226.63006.78006.52006.66006.6600434,700
04 Aug 20226.61007.01006.55006.82006.8200934,800
03 Aug 20226.21006.40006.04006.33006.3300664,800
02 Aug 20225.90006.44005.89006.21006.2100932,200
01 Aug 20226.26006.53005.89006.01006.01001,133,700
29 Jul 20226.68006.71006.35006.43006.4300683,500
28 Jul 20227.20007.42006.85006.93006.9300562,600
27 Jul 20227.40007.40007.02007.32007.3200465,000
26 Jul 20227.59007.61007.13007.23007.2300419,100
25 Jul 20227.54007.60007.33007.58507.5850286,700
22 Jul 20227.90007.93007.45007.49007.4900621,800
21 Jul 20227.74008.27007.74007.94007.9400527,300
20 Jul 20227.95008.12007.56007.69007.6900617,100
19 Jul 20227.60007.98007.50007.93007.9300717,400
18 Jul 20227.54007.90507.46007.52007.5200685,000
15 Jul 20227.60007.79007.12507.36007.3600565,300
14 Jul 20228.00008.18007.48007.62007.6200536,300
13 Jul 20227.75008.32007.73008.07008.0700574,000
12 Jul 20227.80008.12007.63008.01008.0100516,700
11 Jul 20228.11008.22007.77107.83007.8300944,400
08 Jul 20228.88008.89008.43008.51008.5100574,500
07 Jul 20229.00009.36008.68008.99008.9900550,600
06 Jul 20229.35009.38008.70008.87008.8700768,600
05 Jul 20228.60009.45008.46009.43009.4300857,800
01 Jul 20228.16008.72008.16008.68008.6800481,400
30 Jun 20227.98008.22007.70008.11008.11001,327,100
29 Jun 20228.38008.54008.04208.09008.0900830,200
28 Jun 20228.63009.13008.47008.60008.6000777,900
27 Jun 20229.00009.13008.51008.61008.61001,745,100
24 Jun 20228.70009.16008.63008.84008.84001,700,100
23 Jun 20228.26008.58508.03008.56008.56001,169,000
22 Jun 20227.65008.22007.59208.06008.0600626,400
21 Jun 20228.00008.38007.81008.00008.0000957,700
17 Jun 20227.53007.87007.26007.66007.66001,054,700
16 Jun 20227.05007.18506.89007.06007.06001,342,200
15 Jun 20227.11007.75007.11007.58007.58001,605,600
14 Jun 20227.07007.28006.78006.99006.99001,799,700
13 Jun 20227.24007.41006.69506.87006.87001,256,000
10 Jun 20228.07008.44007.61007.63007.63002,533,900
09 Jun 20228.46008.52008.01008.07008.07001,254,600
08 Jun 20228.20008.76508.16008.69008.69002,221,000
07 Jun 20227.83008.21007.75007.89007.89001,205,600
06 Jun 20228.01008.49007.88007.91007.91001,207,700
03 Jun 20227.69007.70007.21007.47007.4700825,500
02 Jun 20227.43007.88007.43007.76007.76001,092,000
01 Jun 20227.66007.66007.17007.42007.42001,594,800
31 May 20227.16207.80007.00007.55007.55008,072,200
27 May 20226.62006.87006.30006.84006.84001,504,100
26 May 20226.10006.68006.10006.58006.58001,378,800
25 May 20225.80006.08005.60506.01006.01001,132,200
24 May 20226.33006.33005.56005.73005.73001,588,800
23 May 20226.73006.77006.22706.55006.5500824,500
20 May 20227.23007.42006.60006.73006.73001,289,700
19 May 20226.52007.36006.51007.14007.14001,581,100
18 May 20226.57007.28006.47006.63006.63002,167,500
17 May 20227.45008.13006.57006.82006.82003,203,600
16 May 20227.04007.54006.82006.93006.93002,094,400
13 May 20226.10006.70906.08006.55006.55003,034,900
12 May 20225.58006.02005.31005.91005.91001,926,500
11 May 20226.24006.46005.57505.68005.68002,149,700
10 May 20226.22006.36005.75006.09006.09001,947,500
09 May 20226.70006.75005.94005.99005.9900940,500
06 May 20227.41007.45006.86006.94006.94002,284,700
05 May 20227.88007.99007.40007.60007.6000653,700
04 May 20227.99008.31007.61008.29008.2900615,200
03 May 20227.92008.45007.89008.19008.1900604,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...