U.S. Markets closed

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.66-1.55 (-3.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202046.4747.9742.9843.6643.665,571,800
Dec 03, 202050.3051.0844.9645.2145.218,606,000
Dec 02, 202053.8053.8149.5353.6053.602,450,200
Dec 01, 202054.5961.2753.8056.4156.411,838,500
Nov 30, 202053.9059.4853.9057.9557.951,895,400
Nov 27, 202053.9956.3052.6455.7755.771,000,700
Nov 25, 202046.1756.7944.7356.5356.532,883,300
Nov 24, 202053.5156.9146.5348.0048.002,036,200
Nov 23, 202045.3952.3744.8552.0352.033,162,300
Nov 20, 202034.5044.9034.3043.8143.813,943,800
Nov 19, 202032.4934.6632.3233.5833.581,651,800
Nov 18, 202033.5033.7731.2931.8931.891,315,100
Nov 17, 202033.2034.2233.1133.4533.45814,500
Nov 16, 202033.8634.5033.1033.5933.591,149,500
Nov 13, 202032.1635.9432.1634.3234.322,980,000
Nov 12, 202032.1032.7031.2531.9631.96965,000
Nov 11, 202029.5131.7829.1531.1231.121,979,500
Nov 10, 202032.3032.6327.9128.0428.042,803,400
Nov 09, 202035.0035.2831.0833.0233.021,223,700
Nov 06, 202036.3437.1035.0136.2936.291,389,500
Nov 05, 202035.0037.2535.0037.0337.031,674,200
Nov 04, 202031.6934.3531.6533.9933.991,724,200
Nov 03, 202032.5133.1130.5130.7330.73997,500
Nov 02, 202033.7034.0031.9132.2232.22533,300
Oct 30, 202033.8734.1931.8233.0133.01862,300
Oct 29, 202033.6735.3533.1034.5334.531,372,900
Oct 28, 202031.4533.4730.4833.3633.36985,500
Oct 27, 202032.8532.8731.5032.6832.68441,600
Oct 26, 202032.3133.6631.3432.7332.73585,600
Oct 23, 202034.3634.3631.1732.9032.901,695,500
Oct 22, 202035.6035.7533.6434.4834.48925,800
Oct 21, 202035.0035.9033.0735.6035.601,485,100
Oct 20, 202035.0035.8233.9635.0035.001,180,300
Oct 19, 202036.8237.3034.5035.0035.001,686,600
Oct 16, 202034.4537.3834.4536.9136.912,446,400
Oct 15, 202031.7534.3631.6033.7133.711,280,200
Oct 14, 202034.3536.1431.8232.7532.752,583,200
Oct 13, 202033.0034.5031.0134.0534.052,364,500
Oct 12, 202030.8234.3330.8233.4033.402,665,200
Oct 09, 202027.4731.1527.3129.6929.694,003,800
Oct 08, 202027.3527.6926.5327.1327.13764,900
Oct 07, 202027.9828.0426.7327.1027.10510,400
Oct 06, 202026.1428.2526.1427.1227.12924,000
Oct 05, 202026.4926.6925.8526.1026.10470,900
Oct 02, 202025.0026.8924.7025.0925.09530,300
Oct 01, 202026.6227.4825.8025.9525.95603,500
Sep 30, 202028.4028.4926.3226.4726.47872,400
Sep 29, 202026.4628.8026.2228.5628.561,505,700
Sep 28, 202025.2526.8725.0126.7426.74718,200
Sep 25, 202023.7224.8523.3624.6824.68377,400
Sep 24, 202024.0024.4523.3223.6523.65217,700
Sep 23, 202026.4026.6024.2224.3124.31481,500
Sep 22, 202026.8127.0125.8126.2326.23530,700
Sep 21, 202027.4227.6826.2526.9226.92381,200
Sep 18, 202028.6428.7527.6028.6328.63538,600
Sep 17, 202026.5028.7326.2628.1828.18556,400
Sep 16, 202027.0029.4926.3527.6627.661,339,600
Sep 15, 202026.0027.5025.8327.5027.501,092,300
Sep 14, 202024.8525.8224.0325.8025.801,245,100
Sep 11, 202022.5824.6522.4724.6524.65711,100
Sep 10, 202022.3023.0722.0922.6522.65517,300
Sep 09, 202022.2322.4621.6322.2022.20544,200
Sep 08, 202022.5723.0721.4821.5221.52876,100
Sep 04, 202023.8024.1422.3023.4523.45659,900
Sep 03, 202023.8024.8823.5024.2724.271,066,400
Sep 02, 202024.5024.9423.7024.3824.381,211,700
Sep 01, 202023.6324.3523.5124.2924.291,341,300
Aug 31, 202025.1025.2322.7022.7622.762,006,500
Aug 28, 202026.4426.4824.7025.7025.701,281,900
Aug 27, 202027.0027.4025.6026.2226.22985,300
Aug 26, 202027.2228.8826.9426.9626.961,608,300
Aug 25, 202027.7027.7326.2026.2126.212,193,500
Aug 24, 202030.1031.4529.7229.9529.951,577,600
Aug 21, 202027.0029.8027.0029.2629.26964,400
Aug 20, 202028.2828.3026.3326.3826.38571,900
Aug 19, 202028.0029.7127.7928.1828.18638,000
Aug 18, 202027.0128.0526.8027.7427.741,307,800
Aug 17, 202025.9927.4525.6027.0227.02548,200
Aug 14, 202026.1426.6124.6324.8124.81483,700
Aug 13, 202026.4626.8326.0326.0526.05338,300
Aug 12, 202026.2927.1025.9426.0126.01353,800
Aug 11, 202025.3026.5024.7025.5025.50398,000
Aug 10, 202024.8825.9523.5524.6324.63534,700
Aug 07, 202026.4127.3424.1124.7024.70854,700
Aug 06, 202027.6027.8526.9027.3427.34302,100
Aug 05, 202028.0028.4026.1827.9427.94498,600
Aug 04, 202026.1328.4926.0027.7027.70961,000
Aug 03, 202023.5825.8023.5025.7025.70606,500
Jul 31, 202023.0724.1022.6623.1523.15336,700
Jul 30, 202023.4023.9022.6023.2423.24252,100
Jul 29, 202023.0024.2023.0023.5423.54358,900
Jul 28, 202021.8923.7821.8922.7722.77565,000
Jul 27, 202023.1223.2021.5221.8921.89492,000
Jul 24, 202024.3924.3921.8122.9222.921,351,400
Jul 23, 202027.0327.2725.2825.5925.59696,800
Jul 22, 202027.0027.4925.8926.9926.99547,800
Jul 21, 202027.3728.3127.0127.8927.89472,000
Jul 20, 202027.0227.8825.5727.3327.33722,600
Jul 17, 202027.3227.3226.2326.9326.93451,300
Jul 16, 202027.3028.1626.3526.6026.601,079,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...