Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dada Nexus Ltd ADR (NQ: DADA )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.090 3.150 3.000 3.090 1,399,865 -0.05(-1.59%)
Oct 28, 2022 3.240 3.370 3.050 3.140 1,202,142 -0.23(-6.82%)
Oct 27, 2022 3.490 3.599 3.365 3.370 825,532 -0.23(-6.39%)
Oct 26, 2022 3.460 3.910 3.390 3.600 1,229,869 +0.24(+7.14%)
Oct 25, 2022 3.350 3.430 3.150 3.360 1,425,273 +0.05(+1.51%)
Oct 24, 2022 3.290 3.370 3.015 3.310 1,571,347 -0.56(-14.47%)
Oct 21, 2022 3.720 3.900 3.470 3.870 763,886 +0.09(+2.38%)
Oct 20, 2022 3.820 4.125 3.760 3.780 703,501 +0.02(+0.53%)
Oct 19, 2022 4.000 4.030 3.740 3.760 797,799 -0.38(-9.18%)
Oct 18, 2022 4.330 4.410 4.110 4.140 464,267 -0.02(-0.48%)
Oct 17, 2022 4.240 4.390 4.050 4.160 621,769 +0.08(+1.96%)
Oct 14, 2022 4.290 4.290 4.045 4.080 568,105 -0.09(-2.16%)
Oct 13, 2022 4.170 4.210 3.920 4.170 818,390 -0.25(-5.66%)
Oct 12, 2022 4.460 4.560 4.310 4.420 453,346 -0.07(-1.56%)
Oct 11, 2022 4.710 4.740 4.420 4.490 451,105 -0.34(-7.04%)
Oct 10, 2022 4.960 5.060 4.775 4.830 366,343 -0.23(-4.55%)
Oct 07, 2022 5.240 5.280 5.040 5.060 358,027 -0.34(-6.30%)
Oct 06, 2022 5.360 5.550 5.355 5.400 349,311 -0.03(-0.55%)
Oct 05, 2022 5.400 5.740 5.335 5.430 879,453 +0.01(+0.18%)
Oct 04, 2022 5.020 5.590 5.000 5.420 1,261,863 +0.53(+10.84%)
Oct 03, 2022 4.720 4.965 4.670 4.890 601,253 +0.16(+3.38%)
Sep 30, 2022 4.570 4.850 4.570 4.730 802,455 +0.10(+2.16%)
Sep 29, 2022 4.640 4.770 4.430 4.630 780,209 -0.19(-3.94%)
Sep 28, 2022 4.700 4.860 4.620 4.820 1,245,120 -0.01(-0.21%)
Sep 27, 2022 4.880 5.060 4.695 4.830 694,421 +0.05(+1.05%)
Sep 26, 2022 4.800 5.040 4.740 4.780 1,044,268 +0.04(+0.84%)
Sep 23, 2022 4.620 4.760 4.580 4.740 813,285 -0.02(-0.42%)
Sep 22, 2022 4.850 4.960 4.700 4.760 591,916 -0.11(-2.26%)
Sep 21, 2022 5.290 5.430 4.850 4.870 820,303 -0.48(-8.97%)
Sep 20, 2022 5.280 5.370 5.200 5.350 722,212 +0.05(+0.94%)
Sep 19, 2022 5.420 5.420 5.170 5.300 763,198 -0.03(-0.56%)
Sep 16, 2022 5.600 5.625 5.250 5.330 1,344,515 -0.31(-5.50%)
Sep 15, 2022 5.660 5.805 5.620 5.640 348,971 -0.10(-1.74%)
Sep 14, 2022 5.980 5.980 5.690 5.740 513,669 -0.21(-3.53%)
Sep 13, 2022 6.050 6.170 5.940 5.950 352,685 -0.35(-5.56%)
Sep 12, 2022 6.250 6.340 6.080 6.300 562,772 +0.13(+2.11%)
Sep 09, 2022 5.980 6.260 5.980 6.170 649,615 +0.37(+6.38%)
Sep 08, 2022 5.780 5.905 5.670 5.800 426,539 -0.12(-2.03%)
Sep 07, 2022 5.620 5.930 5.610 5.920 415,841 +0.28(+4.96%)
Sep 06, 2022 5.820 5.870 5.615 5.640 537,754 -0.18(-3.09%)
Sep 02, 2022 6.130 6.130 5.620 5.820 1,814,319 -0.33(-5.37%)
Sep 01, 2022 6.310 6.345 5.980 6.150 971,444 -0.32(-4.95%)
Aug 31, 2022 6.300 6.530 6.200 6.470 685,896 +0.28(+4.52%)
Aug 30, 2022 6.700 6.830 6.120 6.190 690,098 -0.50(-7.47%)
Aug 29, 2022 7.180 7.668 6.625 6.690 1,259,799 -0.51(-7.08%)
Aug 26, 2022 7.680 7.880 7.040 7.200 1,495,578 +0.02(+0.28%)
Aug 25, 2022 7.110 7.250 6.780 7.180 1,385,636 +0.49(+7.32%)
Aug 24, 2022 6.360 6.970 6.340 6.690 833,212 +0.39(+6.19%)
Aug 23, 2022 6.760 7.280 5.830 6.300 1,369,718 -0.23(-3.52%)
Aug 22, 2022 6.260 6.580 6.110 6.530 757,430 +0.28(+4.48%)
Aug 19, 2022 6.410 6.530 6.180 6.250 459,487 -0.20(-3.10%)
Aug 18, 2022 6.600 6.650 6.380 6.450 446,254 -0.23(-3.44%)
Aug 17, 2022 6.930 7.070 6.660 6.680 356,521 -0.28(-4.02%)
Aug 16, 2022 6.870 7.070 6.770 6.960 306,167 -0.04(-0.57%)
Aug 15, 2022 6.680 7.040 6.560 7.000 479,085 +0.17(+2.49%)
Aug 12, 2022 6.610 6.910 6.590 6.830 406,425 +0.01(+0.15%)
Aug 11, 2022 6.790 7.300 6.790 6.820 653,379 +0.17(+2.56%)
Aug 10, 2022 6.380 6.740 6.310 6.650 476,521 +0.33(+5.22%)
Aug 09, 2022 6.530 6.680 6.260 6.320 574,655 -0.32(-4.82%)
Aug 08, 2022 6.670 6.880 6.600 6.640 446,748 -0.02(-0.30%)
Aug 05, 2022 6.630 6.780 6.520 6.660 434,725 -0.16(-2.35%)
Aug 04, 2022 6.610 7.010 6.550 6.820 934,803 +0.49(+7.74%)
Aug 03, 2022 6.210 6.400 6.040 6.330 664,828 +0.12(+1.93%)
Aug 02, 2022 5.900 6.440 5.890 6.210 932,230 +0.20(+3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.