Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dada Nexus Ltd ADR (NQ: DADA )

1.670 -0.080 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.120 2.040 2.040 2.050 2,304,489 -0.05(-2.38%)
Mar 27, 2024 2.140 2.155 2.070 2.100 1,597,072 -0.02(-0.94%)
Mar 26, 2024 2.160 2.245 2.050 2.120 2,974,380 -0.41(-16.21%)
Mar 25, 2024 2.380 2.560 2.370 2.530 2,866,704 +0.22(+9.52%)
Mar 22, 2024 2.380 2.405 2.220 2.310 1,412,274 -0.08(-3.35%)
Mar 21, 2024 2.460 2.470 2.360 2.390 894,473 -0.07(-2.85%)
Mar 20, 2024 2.460 2.490 2.395 2.460 620,482 +0.03(+1.23%)
Mar 19, 2024 2.450 2.465 2.365 2.430 652,213 -0.01(-0.41%)
Mar 18, 2024 2.580 2.580 2.420 2.440 1,194,322 -0.10(-3.94%)
Mar 15, 2024 2.460 2.600 2.450 2.540 2,585,526 +0.05(+2.01%)
Mar 14, 2024 2.480 2.560 2.410 2.490 2,056,137 -0.05(-1.97%)
Mar 13, 2024 2.520 2.640 2.510 2.540 1,238,380 +0.05(+2.01%)
Mar 12, 2024 2.670 2.690 2.460 2.490 1,921,432 -0.03(-1.19%)
Mar 11, 2024 2.320 2.580 2.320 2.520 1,975,505 +0.21(+9.09%)
Mar 08, 2024 2.500 2.515 2.265 2.310 2,384,030 -0.15(-6.10%)
Mar 07, 2024 2.540 2.560 2.340 2.460 3,051,646 -0.10(-3.91%)
Mar 06, 2024 2.430 2.830 2.391 2.560 12,386,994 +0.59(+29.95%)
Mar 05, 2024 2.070 2.070 1.960 1.970 1,329,584 -0.14(-6.64%)
Mar 04, 2024 2.160 2.160 2.050 2.110 1,654,152 -0.07(-3.21%)
Mar 01, 2024 2.160 2.220 2.110 2.180 790,197 +0.08(+3.81%)
Feb 29, 2024 2.180 2.240 2.100 2.100 1,429,608 -0.04(-1.87%)
Feb 28, 2024 2.210 2.230 2.140 2.140 777,490 -0.13(-5.73%)
Feb 27, 2024 2.240 2.350 2.210 2.270 987,800 +0.08(+3.65%)
Feb 26, 2024 2.150 2.225 2.100 2.190 561,699 +0.00(+0.00%)
Feb 23, 2024 2.160 2.315 2.150 2.190 1,245,163 -0.05(-2.23%)
Feb 22, 2024 2.240 2.280 2.160 2.240 1,341,488 +0.03(+1.36%)
Feb 21, 2024 2.130 2.230 2.110 2.210 2,902,698 +0.12(+5.74%)
Feb 20, 2024 2.150 2.180 2.070 2.090 2,223,851 -0.01(-0.48%)
Feb 16, 2024 2.060 2.120 2.000 2.100 2,607,646 +0.04(+1.94%)
Feb 15, 2024 1.880 2.080 1.860 2.060 2,559,518 +0.21(+11.35%)
Feb 14, 2024 1.770 1.860 1.770 1.850 1,998,972 +0.12(+6.94%)
Feb 13, 2024 1.770 1.780 1.710 1.730 1,024,045 -0.10(-5.46%)
Feb 12, 2024 1.740 1.880 1.740 1.830 1,184,495 +0.09(+5.17%)
Feb 09, 2024 1.740 1.760 1.700 1.740 1,308,441 +0.00(+0.00%)
Feb 08, 2024 1.820 1.835 1.715 1.740 1,952,337 -0.11(-6.20%)
Feb 07, 2024 1.910 2.000 1.850 1.855 1,644,622 -0.17(-8.17%)
Feb 06, 2024 1.800 2.030 1.760 2.020 2,970,454 +0.34(+20.24%)
Feb 05, 2024 1.840 1.840 1.670 1.680 3,340,614 -0.14(-7.69%)
Feb 02, 2024 1.890 1.910 1.795 1.820 1,440,380 -0.10(-5.21%)
Feb 01, 2024 1.910 1.995 1.874 1.920 1,709,771 +0.03(+1.59%)
Jan 31, 2024 1.860 1.985 1.860 1.890 2,106,139 +0.00(+0.00%)
Jan 30, 2024 1.900 1.940 1.870 1.890 2,293,430 -0.08(-4.06%)
Jan 29, 2024 1.990 1.990 1.860 1.970 1,923,060 -0.04(-1.99%)
Jan 26, 2024 2.040 2.100 2.005 2.010 1,855,930 -0.07(-3.37%)
Jan 25, 2024 2.260 2.265 2.050 2.080 4,587,297 -0.13(-5.88%)
Jan 24, 2024 2.310 2.330 2.170 2.210 5,484,159 +0.03(+1.38%)
Jan 23, 2024 2.190 2.320 2.145 2.180 7,136,364 +0.19(+9.55%)
Jan 22, 2024 1.790 2.120 1.760 1.990 7,235,090 +0.10(+5.29%)
Jan 19, 2024 1.800 1.920 1.675 1.890 7,648,656 +0.09(+5.00%)
Jan 18, 2024 1.520 1.840 1.520 1.800 15,178,157 +0.30(+20.00%)
Jan 17, 2024 1.360 1.510 1.360 1.500 6,157,869 +0.06(+4.17%)
Jan 16, 2024 1.480 1.535 1.415 1.440 7,588,284 -0.04(-2.70%)
Jan 12, 2024 1.420 1.540 1.415 1.480 5,736,746 +0.07(+4.96%)
Jan 11, 2024 1.530 1.535 1.355 1.410 7,518,908 -0.10(-6.62%)
Jan 10, 2024 1.600 1.615 1.490 1.510 10,199,962 -0.09(-5.63%)
Jan 09, 2024 1.780 1.800 1.550 1.600 14,408,948 -0.10(-6.16%)
Jan 08, 2024 2.140 2.250 1.590 1.705 27,426,476 -1.44(-45.87%)
Jan 05, 2024 3.200 3.240 3.120 3.150 955,811 -0.09(-2.78%)
Jan 04, 2024 3.360 3.360 3.230 3.240 792,319 -0.15(-4.42%)
Jan 03, 2024 3.290 3.430 3.210 3.390 884,086 +0.10(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.