Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Dada Nexus Limited (DADA)

1.9700
-0.0100
(-0.51%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.98001.98001.94501.97001.97009,169,400
May 6, 20251.94001.99001.93501.98001.98007,504,400
May 5, 20251.93001.95001.92501.95001.95003,701,200
May 2, 20251.92001.94001.91001.93001.93002,754,500
May 1, 20251.91001.93001.91001.93001.93001,950,700
Apr 30, 20251.91001.92001.90001.91001.9100767,000
Apr 29, 20251.92001.92001.91001.91001.9100808,200
Apr 28, 20251.89001.93001.89001.93001.93005,497,600
Apr 25, 20251.88801.90001.88001.89001.89001,776,300
Apr 24, 20251.86001.89001.86001.88001.88005,788,600
Apr 23, 20251.87001.88001.86001.86001.86001,962,700
Apr 22, 20251.85001.88001.84001.87001.87003,679,600
Apr 21, 20251.86001.86001.84001.85001.85003,455,800
Apr 17, 20251.86001.87001.85001.85001.85001,734,000
Apr 16, 20251.87001.87001.85001.85001.85002,805,100
Apr 15, 20251.86001.88001.86001.87001.87001,599,400
Apr 14, 20251.88001.88001.86001.86001.86001,893,200
Apr 11, 20251.87001.88001.87001.87001.87003,226,000
Apr 10, 20251.87001.89001.86001.88001.88008,139,800
Apr 9, 20251.87001.88001.85001.87001.87002,977,700
Apr 8, 20251.89001.90001.86001.87001.87002,756,400
Apr 7, 20251.87001.89001.87001.87001.87003,480,600
Apr 4, 20251.88001.92001.88001.91001.91004,997,400
Apr 3, 20251.90001.92001.89001.92001.92003,619,300
Apr 2, 20251.90001.92001.89001.91001.91003,318,900
Apr 1, 20251.92001.93001.91001.91001.91006,312,400
Mar 31, 20251.84001.86001.83001.85001.8500974,800
Mar 28, 20251.85001.86001.84501.85001.8500625,800
Mar 27, 20251.87001.87401.85001.85001.8500321,100
Mar 26, 20251.88001.89501.88001.88001.8800227,100
Mar 25, 20251.87001.90001.87001.90001.9000532,500
Mar 24, 20251.86001.89001.86001.88001.8800568,900
Mar 21, 20251.86001.87001.85001.86001.8600969,900
Mar 20, 20251.88001.89001.85001.85501.8550741,800
Mar 19, 20251.88001.90001.87501.90001.9000351,200
Mar 18, 20251.87001.89001.86801.88001.8800527,600
Mar 17, 20251.85001.88001.85001.87001.8700716,600
Mar 14, 20251.87001.87001.85001.85001.8500284,100
Mar 13, 20251.85001.87001.84501.86001.8600429,800
Mar 12, 20251.84001.86001.84001.85001.8500618,100
Mar 11, 20251.85001.86001.83001.85001.8500969,800
Mar 10, 20251.84001.86001.82001.83001.83001,399,700
Mar 7, 20251.87001.91001.81001.86001.86003,287,300
Mar 6, 20251.79001.90001.79001.89001.89003,725,400
Mar 5, 20251.86001.90001.86001.90001.9000930,600
Mar 4, 20251.84001.86001.84001.86001.8600642,600
Mar 3, 20251.85001.86001.83001.85001.85002,191,300
Feb 28, 20251.86001.86501.84001.86001.86001,265,300
Feb 27, 20251.88001.90001.87001.88001.8800764,400
Feb 26, 20251.89001.92001.87001.89001.89001,186,800
Feb 25, 20251.86001.89001.86001.88001.88001,231,800
Feb 24, 20251.90001.90001.86001.88001.88001,566,100
Feb 21, 20251.86001.92001.85101.92001.92003,730,000
Feb 20, 20251.88001.89001.82501.85001.85002,184,000
Feb 19, 20251.88001.88501.85001.87001.87002,445,900
Feb 18, 20251.88001.89001.86501.88001.88001,603,400
Feb 14, 20251.86001.88501.84501.88001.88001,756,300
Feb 13, 20251.85001.86001.83001.85001.85001,262,200
Feb 12, 20251.84001.86001.82001.84001.84001,410,800
Feb 11, 20251.85001.85001.82001.83001.83001,634,600
Feb 10, 20251.83001.85001.80001.84001.84002,313,900
Feb 7, 20251.80001.84001.80001.83001.83002,504,600
Feb 6, 20251.85001.86001.81001.82001.82003,159,700
Feb 5, 20251.86001.90001.83001.85001.85003,443,800
Feb 4, 20251.83001.86001.82001.84001.84001,834,400
Feb 3, 20251.80201.86001.80001.81001.81001,593,300
Jan 31, 20251.81001.83901.80001.82001.82001,892,400
Jan 30, 20251.84001.85001.82001.83001.83001,519,600
Jan 29, 20251.85001.87001.79001.82001.82003,579,200
Jan 28, 20251.82001.88001.80001.87001.87006,031,600
Jan 27, 20251.82001.89001.75001.80001.800032,157,000
Jan 24, 20251.38001.46501.37501.41001.41001,235,600
Jan 23, 20251.37001.38001.34001.36001.3600390,900
Jan 22, 20251.34001.42001.31501.38001.38001,133,900
Jan 21, 20251.37001.37001.28001.36001.36001,107,300
Jan 17, 20251.33001.38001.31001.33001.33001,190,000
Jan 16, 20251.28001.32501.25901.29001.29001,127,700
Jan 15, 20251.24001.32001.24001.26001.2600687,600
Jan 14, 20251.27001.29001.23001.24001.2400913,400
Jan 13, 20251.25001.25001.17001.22001.22001,206,200
Jan 10, 20251.29001.29001.22001.24001.24001,149,800
Jan 8, 20251.30001.35001.28501.29001.29001,012,800
Jan 7, 20251.32001.33001.28001.29001.2900856,600
Jan 6, 20251.34001.38001.31001.32001.3200476,800
Jan 3, 20251.31001.35001.31001.32001.3200557,300
Jan 2, 20251.21001.38001.21001.33001.33001,747,400
Dec 31, 20241.31001.31001.19001.21001.21003,691,800
Dec 30, 20241.34001.36001.28001.29001.29002,071,700
Dec 27, 20241.34001.38001.33001.36001.3600879,100
Dec 26, 20241.38001.39001.36001.37001.3700654,300
Dec 24, 20241.35001.39001.33001.38001.3800627,200
Dec 23, 20241.36001.39001.34001.35001.35001,055,400
Dec 20, 20241.35001.38001.32001.35001.3500398,300
Dec 19, 20241.38001.41001.35001.35001.3500491,400
Dec 18, 20241.44001.45001.35001.36001.36001,188,400
Dec 17, 20241.43001.47001.42001.45001.4500598,200
Dec 16, 20241.41001.50001.41001.41001.41001,083,600
Dec 13, 20241.46001.46001.40001.43001.4300867,700
Dec 12, 20241.49001.50001.45001.47001.4700729,000
Dec 11, 20241.50001.52001.47001.48001.4800809,300
Dec 10, 20241.55001.55001.46001.51001.51001,429,400
Dec 9, 20241.58001.75001.57001.59001.59004,236,600
Dec 6, 20241.39001.46001.39001.42001.4200780,800
Dec 5, 20241.39001.42001.36001.39001.3900785,100
Dec 4, 20241.45001.46001.37101.40001.4000846,800
Dec 3, 20241.46001.47801.42001.45001.4500457,800
Dec 2, 20241.48001.51701.43001.46001.4600704,500
Nov 29, 20241.45001.46001.40501.46001.4600419,900
Nov 27, 20241.40001.44501.36501.43001.4300780,000
Nov 26, 20241.36001.37001.32001.34001.3400625,700
Nov 25, 20241.37001.40001.33501.37001.3700935,000
Nov 22, 20241.35001.37001.32501.35001.3500653,700
Nov 21, 20241.41001.41501.36001.37001.3700831,900
Nov 20, 20241.39001.44001.36001.40001.4000652,000
Nov 19, 20241.40001.49001.37001.39001.39001,158,500
Nov 18, 20241.39001.46001.35001.44001.44001,598,700
Nov 15, 20241.44001.44001.36001.38001.38001,020,000
Nov 14, 20241.51001.51501.36001.37001.37002,614,400
Nov 13, 20241.61001.61001.50501.57001.57001,699,100
Nov 12, 20241.65001.66501.53001.55501.55501,766,200
Nov 11, 20241.71001.72001.67001.70001.7000691,400
Nov 8, 20241.69001.76001.67001.70001.70001,566,500
Nov 7, 20241.77001.84001.74501.81001.81001,544,300
Nov 6, 20241.70001.72001.65001.68001.68001,154,800
Nov 5, 20241.72001.80101.66001.77001.77001,188,900
Nov 4, 20241.68001.74001.63001.64001.6400868,500
Nov 1, 20241.70001.74001.65001.67001.6700642,300
Oct 31, 20241.75001.75001.66001.67001.6700691,200
Oct 30, 20241.73001.80601.69001.75001.7500893,000
Oct 29, 20241.83001.84001.75001.76001.7600765,600
Oct 28, 20241.72001.87001.70501.83001.83001,257,000
Oct 25, 20241.65001.72501.65001.68001.6800852,800
Oct 24, 20241.62001.65001.59001.63001.6300700,300
Oct 23, 20241.70001.74001.62001.65001.6500805,600
Oct 22, 20241.61001.79001.61001.68001.68001,406,600
Oct 21, 20241.61001.65001.57001.60001.60001,029,500
Oct 18, 20241.63001.71001.60001.64001.64001,928,400
Oct 17, 20241.52001.54001.46501.50001.50001,583,800
Oct 16, 20241.61001.62001.56001.56001.56001,271,200
Oct 15, 20241.66001.67001.51501.56001.56004,307,800
Oct 14, 20241.85001.94001.71001.73001.73002,290,700
Oct 11, 20241.78001.89501.76001.85001.85002,838,100
Oct 10, 20242.06002.06001.81001.85001.85004,510,000
Oct 9, 20241.91002.09501.84002.01502.01503,739,000
Oct 8, 20242.13002.23002.05002.08002.08003,328,700
Oct 7, 20242.35002.50002.25002.49002.49005,195,900
Oct 4, 20242.21002.27002.11002.26002.26003,055,200
Oct 3, 20242.13002.22502.04002.16002.16002,942,900
Oct 2, 20242.34002.52002.20002.28002.28008,133,500
Oct 1, 20241.89002.14501.87002.14002.14004,818,100
Sep 30, 20242.09002.09001.86001.90001.90008,964,400
Sep 27, 20241.72001.83001.70001.81001.81006,751,900
Sep 26, 20241.52001.60501.44001.60001.60003,857,500
Sep 25, 20241.42001.42001.34001.36001.36001,093,600
Sep 24, 20241.37001.44001.33501.43001.43002,671,100
Sep 23, 20241.21001.31001.14001.26001.26001,886,600
Sep 20, 20241.29001.29001.18001.18001.18001,970,100
Sep 19, 20241.28001.32001.25001.31001.31001,192,200
Sep 18, 20241.29001.30001.20001.23001.23001,533,400
Sep 17, 20241.18001.30001.17001.29001.29004,773,600
Sep 16, 20241.08001.08001.05001.06001.0600443,700
Sep 13, 20241.07001.08001.04001.07001.0700647,600
Sep 12, 20241.10001.10001.04001.04001.04001,573,500
Sep 11, 20241.11001.11001.08001.10001.1000197,300
Sep 10, 20241.10001.11001.08001.09001.0900599,800
Sep 9, 20241.10001.11001.09001.09001.0900288,600
Sep 6, 20241.12001.12001.09001.09001.0900675,800
Sep 5, 20241.10001.14001.09001.12001.1200693,500
Sep 4, 20241.11001.13001.10001.10001.1000378,400
Sep 3, 20241.10001.15001.08501.11001.1100857,800
Aug 30, 20241.13001.25001.09001.09001.09005,421,700
Aug 29, 20241.08001.11001.07501.11001.1100809,800
Aug 28, 20241.14001.14001.07001.07001.0700939,100
Aug 27, 20241.14001.19001.14001.15001.1500615,100
Aug 26, 20241.16001.16001.07001.16001.16001,671,000
Aug 23, 20241.22001.23501.17001.17501.1750992,900
Aug 22, 20241.28001.32001.12001.16001.16002,353,300
Aug 21, 20241.28001.33001.26501.31001.31001,740,800
Aug 20, 20241.37001.38001.30001.32001.32001,668,400
Aug 19, 20241.41001.43901.37001.37001.37001,104,300
Aug 16, 20241.32001.43001.32001.40001.40001,371,000
Aug 15, 20241.30001.34001.28001.31001.31001,009,600
Aug 14, 20241.33001.33501.27001.28001.2800494,300
Aug 13, 20241.31001.33001.28001.33001.3300603,300
Aug 12, 20241.27001.29001.26001.28001.2800513,600
Aug 9, 20241.31001.31501.26001.27001.2700285,900
Aug 8, 20241.30001.31001.28001.30001.3000485,000
Aug 7, 20241.35001.36001.27001.28001.2800605,300
Aug 6, 20241.34001.35001.33001.34001.3400425,700
Aug 5, 20241.22001.33501.21001.33001.33001,631,200
Aug 2, 20241.23001.29001.22001.28001.28001,457,700
Aug 1, 20241.30001.31001.25001.26001.26001,137,700
Jul 31, 20241.32001.35001.31001.32001.32001,150,800
Jul 30, 20241.33001.33501.29001.32001.3200758,900
Jul 29, 20241.34001.36001.32001.34001.34001,157,100
Jul 26, 20241.35001.37001.33001.34001.3400804,400
Jul 25, 20241.34001.38001.33001.34001.3400796,100
Jul 24, 20241.39001.39001.33001.35001.3500830,300
Jul 23, 20241.44001.44001.38001.40001.4000464,000
Jul 22, 20241.37001.45001.37001.44001.44001,070,000
Jul 19, 20241.38001.41001.33001.35001.35001,336,300
Jul 18, 20241.39001.45001.32001.33001.33001,780,300
Jul 17, 20241.37001.42001.35501.40001.40002,189,600
Jul 16, 20241.43001.46001.36501.40001.40002,247,200
Jul 15, 20241.48001.48001.41001.43001.43001,243,600
Jul 12, 20241.57001.58001.51001.52001.5200596,400
Jul 11, 20241.48001.59501.46001.55001.55002,129,100
Jul 10, 20241.42001.48001.41001.44001.4400909,600
Jul 9, 20241.46001.48001.43001.44001.4400516,200
Jul 8, 20241.49001.49001.44001.44001.4400417,300
Jul 5, 20241.53001.56001.47001.50001.50001,448,400
Jul 3, 20241.45001.55001.44001.52001.52001,282,300
Jul 2, 20241.38001.47001.36501.44001.44001,676,400
Jul 1, 20241.31001.43501.31001.38001.38002,756,100
Jun 28, 20241.35001.35001.25501.26001.26002,355,900
Jun 27, 20241.40001.41001.31001.31001.31001,616,500
Jun 26, 20241.34001.44001.30001.38001.38001,738,000
Jun 25, 20241.41001.42001.33001.33001.33001,777,800
Jun 24, 20241.40001.43001.39001.41001.41001,088,200
Jun 21, 20241.38001.41001.38001.39001.39001,100,500
Jun 20, 20241.40001.44001.39001.41001.41001,204,700
Jun 18, 20241.40001.43001.37001.39001.39001,977,600
Jun 17, 20241.46001.46001.39001.40001.40001,509,300
Jun 14, 20241.50001.51501.44001.44001.44001,226,300
Jun 13, 20241.51001.54501.50001.52001.52001,045,600
Jun 12, 20241.56001.61001.49001.50001.50001,792,100
Jun 11, 20241.59001.60501.53001.56001.56001,098,900
Jun 10, 20241.59001.62001.56001.60001.6000579,300
Jun 7, 20241.63001.65001.59001.59001.59001,153,700
Jun 6, 20241.66001.67001.63001.63001.63001,075,600
Jun 5, 20241.67001.69001.65001.65001.6500662,600
Jun 4, 20241.69001.69001.65001.66001.6600598,800
Jun 3, 20241.69001.74001.67001.69001.69002,222,800
May 31, 20241.70001.72001.62001.66001.66001,906,800
May 30, 20241.69001.76001.69001.71001.71001,536,600
May 29, 20241.71001.72001.66001.68001.68001,542,300
May 28, 20241.81001.85001.73001.73001.73001,700,700
May 24, 20241.81001.82001.78001.79001.7900787,200
May 23, 20241.87001.88001.78201.80001.80001,948,700
May 22, 20241.86001.92001.83001.87001.87002,017,200
May 21, 20241.86001.91001.84001.86001.86001,998,700
May 20, 20241.91001.96001.89001.89001.8900942,900
May 17, 20241.83001.93001.81001.93001.93003,117,900
May 16, 20241.87501.94001.80001.82001.82005,868,700
May 15, 20241.98002.03001.94002.01002.01003,418,700
May 14, 20241.91501.94001.86501.93001.93002,777,900
May 13, 20241.90001.97001.89001.91001.91001,908,200
May 10, 20242.01002.05001.86501.88001.88002,151,300
May 9, 20242.07002.07002.00002.00002.00001,914,700
May 8, 20241.97002.03001.95002.00002.00001,387,000

Related Tickers

BZUN Baozun Inc.
3.2800
+6.84%
 
9PDA.BE Pinduoduo Inc
97.40
+0.21%
 
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
2.4900
+0.40%
 
MPNGY Meituan
35.25
-3.82%
 
MPNGF Meituan
17.40
0.00%
 
DIBS 1stdibs.Com, Inc.
2.6100
+7.41%
 
9991.HK Baozun Inc.
8.400
+8.39%
 
MI NFT Limited
2.4050
+1.91%
 
VIPS Vipshop Holdings Limited
14.19
-2.27%
 
MONOY MonotaRO Co., Ltd.
20.42
+0.10%