New Zealand markets close in 3 hours 23 minutes

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1100-0.0100 (-0.32%)
At close: 04:00PM EST
3.1200 +0.01 (+0.32%)
After hours: 07:32PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20233.12003.17753.09503.11003.1100784,462
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
17 Nov 20233.95004.02503.89903.95003.9500611,200
16 Nov 20234.06004.06003.84003.91003.9100953,300
15 Nov 20234.08004.54804.08004.11004.11003,232,900
14 Nov 20233.57003.76503.51003.74003.74001,528,400
13 Nov 20233.72003.78003.54003.56003.5600902,100
10 Nov 20233.64003.68003.53003.66003.6600986,100
09 Nov 20233.87003.93003.63003.64003.64002,867,100
08 Nov 20233.97004.04003.85003.87003.87001,155,000
07 Nov 20233.98004.03503.88004.01004.0100428,600
06 Nov 20234.34004.34003.98003.99003.9900760,300
03 Nov 20234.06004.22504.05504.19004.1900639,200
02 Nov 20233.92004.03003.89503.93003.9300592,800
01 Nov 20233.84003.88403.70503.86003.8600419,000
31 Oct 20233.91003.98503.78003.84003.8400765,900
30 Oct 20233.95004.10003.95004.02004.0200631,400
27 Oct 20234.08004.17103.88003.92003.9200723,200
26 Oct 20233.77004.05003.77003.97003.9700639,800
25 Oct 20233.76003.82003.71003.76003.7600821,100
24 Oct 20233.70004.04003.70003.90003.9000906,000
23 Oct 20233.47003.70803.38503.66003.6600851,100
20 Oct 20233.65003.74003.43503.47003.47001,164,600
19 Oct 20233.87003.88003.55003.66003.66002,416,100
18 Oct 20234.04004.12004.01504.04004.0400634,900
17 Oct 20234.05004.22003.99004.13004.1300899,400
16 Oct 20234.16004.35504.14004.29004.2900492,400
13 Oct 20234.18004.31503.89004.17004.17001,465,600
12 Oct 20234.65004.70004.24504.27004.27001,284,600
11 Oct 20234.64004.98004.64004.66004.66001,507,100
10 Oct 20234.32004.54004.30504.47004.47001,083,200
09 Oct 20234.35004.44004.17004.23004.2300711,500
06 Oct 20234.24004.50004.24004.49004.4900706,200
05 Oct 20234.02004.28004.02004.21004.2100775,700
04 Oct 20233.96004.01903.85004.00004.0000554,900
03 Oct 20234.09004.09003.93003.96003.96001,003,700
02 Oct 20234.39004.40004.16004.18004.18001,347,700
29 Sept 20234.55004.55004.41504.45004.4500750,600
28 Sept 20234.20004.41004.20004.35004.3500619,800
27 Sept 20234.32004.36504.28004.32004.3200496,500
26 Sept 20234.21004.31504.15004.26004.2600528,900
25 Sept 20234.27004.36004.20004.31004.3100284,400
22 Sept 20234.45004.50004.32004.41004.4100721,400
21 Sept 20234.28004.34004.14504.23004.2300813,500
20 Sept 20234.35004.48004.34004.39004.3900729,600
19 Sept 20234.27004.42004.27004.38004.3800782,800
18 Sept 20234.30004.38004.24104.28004.2800771,200
15 Sept 20234.47004.48004.32504.33004.3300881,900
14 Sept 20234.53004.60504.44004.44004.4400762,600
13 Sept 20234.53004.59004.49504.50004.5000840,100
12 Sept 20234.59004.70004.51004.58004.5800762,000
11 Sept 20235.01005.01004.59004.61004.61001,804,200
08 Sept 20235.08005.13004.81004.90004.9000939,600
07 Sept 20235.41005.41105.05005.10005.10001,171,700
06 Sept 20235.69005.79505.50005.63005.63001,117,800
05 Sept 20235.64005.74005.54505.73005.73001,016,400
01 Sept 20235.47505.82005.47505.76005.76001,899,100
31 Aug 20235.44005.52505.35005.40005.40001,474,600
30 Aug 20235.41505.56005.30005.51005.51001,460,200
29 Aug 20235.26005.61504.92005.52005.52001,330,600
28 Aug 20235.00005.25005.00005.21005.2100799,900
25 Aug 20235.00005.00004.75504.94004.9400945,300
24 Aug 20235.13005.18005.03005.03005.0300690,900
23 Aug 20235.16005.23004.96005.10005.10001,167,500
22 Aug 20235.21005.21505.04005.15005.1500935,000
21 Aug 20234.96005.18004.85905.16005.16001,269,800
18 Aug 20235.27005.32004.94004.97004.97002,567,500
17 Aug 20235.55005.74105.52005.56005.56001,474,200
16 Aug 20235.38005.82005.30005.49005.49002,545,000
15 Aug 20235.33005.33005.11005.22005.22001,398,200
14 Aug 20235.37005.38005.17005.33005.33001,594,200
11 Aug 20235.63005.63005.36005.44005.44001,088,700
10 Aug 20235.58005.99005.58005.69005.69001,245,000
09 Aug 20235.84005.84005.50005.60005.6000963,900
08 Aug 20235.69005.73005.58705.70005.7000812,300
07 Aug 20236.21006.21005.83005.93005.9300813,200
04 Aug 20236.26006.26006.03006.09006.09001,442,400
03 Aug 20236.08006.38006.03006.26006.26001,348,800
02 Aug 20236.15006.25005.83005.86005.86001,817,800
01 Aug 20236.45006.71006.34006.43006.43001,061,400
31 Jul 20236.50006.83006.36006.69006.69001,793,400
28 Jul 20235.96006.59005.94006.52006.52003,259,300
27 Jul 20236.04006.08005.63005.66005.66001,714,300
26 Jul 20235.55005.98005.48005.97005.97002,206,900
25 Jul 20235.74006.22005.43005.59005.59002,620,900
24 Jul 20235.29005.66505.06005.45005.45002,119,200
21 Jul 20235.55005.59005.44305.45005.4500597,900
20 Jul 20235.55005.58305.41505.42005.4200773,900
19 Jul 20235.73005.87905.67005.67005.6700874,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...