Singapore markets closed

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.84+0.28 (+3.27%)
At close: 04:00PM EDT
8.97 +0.13 (+1.47%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20228.709.168.638.848.841,698,900
23 Jun 20228.268.598.038.568.561,169,000
22 Jun 20227.658.227.598.068.06626,400
21 Jun 20228.008.387.818.008.00957,700
17 Jun 20227.537.877.267.667.661,054,700
16 Jun 20227.057.186.897.067.061,342,200
15 Jun 20227.117.757.117.587.581,605,600
14 Jun 20227.077.286.786.996.991,799,700
13 Jun 20227.247.416.706.876.871,256,000
10 Jun 20228.078.447.617.637.632,533,900
09 Jun 20228.468.528.018.078.071,254,600
08 Jun 20228.208.778.168.698.692,221,000
07 Jun 20227.838.217.757.897.891,205,600
06 Jun 20228.018.497.887.917.911,207,700
03 Jun 20227.697.707.217.477.47825,500
02 Jun 20227.437.887.437.767.761,092,000
01 Jun 20227.667.667.177.427.421,594,800
31 May 20227.167.807.007.557.558,072,200
27 May 20226.626.876.306.846.841,504,100
26 May 20226.106.686.106.586.581,378,800
25 May 20225.806.085.616.016.011,132,200
24 May 20226.336.335.565.735.731,588,800
23 May 20226.736.776.236.556.55824,500
20 May 20227.237.426.606.736.731,289,700
19 May 20226.527.366.517.147.141,581,100
18 May 20226.577.286.476.636.632,167,500
17 May 20227.458.136.576.826.823,203,600
16 May 20227.047.546.826.936.932,094,400
13 May 20226.106.716.086.556.553,034,900
12 May 20225.586.025.315.915.911,926,500
11 May 20226.246.465.575.685.682,149,700
10 May 20226.226.365.756.096.091,947,500
09 May 20226.706.755.945.995.99940,500
06 May 20227.417.456.866.946.942,284,700
05 May 20227.887.997.407.607.60653,700
04 May 20227.998.317.618.298.29615,200
03 May 20227.928.457.898.198.19604,000
02 May 20227.528.117.498.008.00881,900
29 Apr 20227.908.107.447.637.632,155,100
28 Apr 20227.057.286.637.097.09645,400
27 Apr 20227.247.626.816.926.921,504,900
26 Apr 20227.607.747.077.117.111,034,000
25 Apr 20227.227.747.017.697.69838,000
22 Apr 20227.288.027.277.477.471,240,600
21 Apr 20227.807.957.147.267.26747,400
20 Apr 20228.158.157.587.597.59581,400
19 Apr 20228.018.237.748.158.15725,400
18 Apr 20228.868.958.058.178.171,032,000
14 Apr 20229.169.499.099.189.18931,400
13 Apr 20229.009.358.649.109.10760,700
12 Apr 20228.739.448.738.918.911,280,200
11 Apr 20228.558.998.258.658.65949,300
08 Apr 20228.749.058.578.868.86803,700
07 Apr 20229.149.268.568.818.811,459,400
06 Apr 20229.429.448.909.389.381,741,300
05 Apr 202210.1110.169.539.619.611,465,800
04 Apr 202210.7610.769.9510.2310.234,026,000
01 Apr 202210.0410.509.829.989.983,040,400
31 Mar 20229.509.719.119.139.132,042,200
30 Mar 20229.8310.249.519.589.58764,700
29 Mar 20229.8810.579.8810.0010.002,281,400
28 Mar 20229.289.939.229.579.572,271,100
25 Mar 20229.759.889.109.209.202,376,400
24 Mar 202210.0010.359.7110.2410.243,458,300
23 Mar 20229.7610.799.6010.1510.151,694,500
22 Mar 20229.2910.369.299.999.992,262,300
21 Mar 20229.269.708.718.768.761,592,800
18 Mar 20228.8110.288.749.539.533,702,100
17 Mar 20228.238.908.218.658.652,638,000
16 Mar 20227.729.207.488.878.877,791,100
15 Mar 20225.105.995.005.895.894,021,800
14 Mar 20226.576.575.005.155.153,332,700
11 Mar 20227.987.986.877.057.053,517,600
10 Mar 20227.407.476.707.107.101,564,500
09 Mar 20226.808.196.808.108.103,399,200
08 Mar 20226.586.906.316.446.442,040,700
07 Mar 20226.867.086.726.746.741,609,000
04 Mar 20227.227.566.846.916.911,251,800
03 Mar 20228.248.387.017.177.171,164,600
02 Mar 20228.118.287.838.228.221,261,700
01 Mar 20228.358.527.888.018.011,437,100
28 Feb 20229.639.638.188.318.312,235,200
25 Feb 202210.1910.199.039.639.631,008,500
24 Feb 20228.269.308.129.279.27705,400
23 Feb 20229.289.678.918.978.972,381,500
22 Feb 20229.349.949.059.129.12679,900
18 Feb 202210.1110.319.689.889.88522,300
17 Feb 202210.7811.1610.2810.4010.40417,900
16 Feb 202210.7711.0010.4610.8010.80578,200
15 Feb 202210.3910.9010.1810.8510.85496,500
14 Feb 20229.9810.439.8910.0810.08411,800
11 Feb 202210.5311.069.9410.0810.08644,500
10 Feb 202210.5511.2410.4610.5210.52606,900
09 Feb 202210.5611.1910.4411.0811.081,029,400
08 Feb 20229.5310.279.5310.2410.24691,000
07 Feb 20229.7510.259.469.659.65633,000
04 Feb 20229.6610.139.429.829.82799,700
03 Feb 202210.0110.139.669.709.70568,000
02 Feb 202211.3911.3910.1610.2410.24767,700
01 Feb 202210.9611.4810.8511.3311.33585,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...