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 (%)
Dec 30, 2022 6.660 7.330 6.660 6.970 1,310,712 -0.15(-2.11%)
Dec 29, 2022 6.700 7.190 6.510 7.120 651,083 +0.53(+8.04%)
Dec 28, 2022 6.970 7.002 6.330 6.590 979,198 -0.49(-6.92%)
Dec 27, 2022 6.520 7.110 6.455 7.080 1,304,571 +0.78(+12.38%)
Dec 23, 2022 7.590 7.590 6.255 6.300 1,572,034 -1.31(-17.21%)
Dec 22, 2022 7.400 8.040 7.110 7.610 2,340,379 +0.22(+2.98%)
Dec 21, 2022 7.400 7.510 7.210 7.390 1,386,912 +0.10(+1.37%)
Dec 20, 2022 6.980 7.370 6.880 7.290 686,397 -0.06(-0.82%)
Dec 19, 2022 7.820 7.820 7.100 7.350 953,487 -0.51(-6.49%)
Dec 16, 2022 7.750 8.290 7.690 7.860 1,638,618 +0.23(+3.01%)
Dec 15, 2022 7.930 8.230 7.272 7.630 1,392,549 -0.33(-4.15%)
Dec 14, 2022 7.880 8.100 7.510 7.960 2,268,341 +0.12(+1.53%)
Dec 13, 2022 7.120 8.169 7.020 7.840 3,235,059 +1.25(+18.97%)
Dec 12, 2022 6.900 6.900 6.220 6.590 1,650,101 -0.80(-10.83%)
Dec 09, 2022 7.530 7.540 6.900 7.390 2,788,895 -0.07(-0.94%)
Dec 08, 2022 7.320 8.050 7.320 7.460 2,304,338 +0.48(+6.88%)
Dec 07, 2022 6.410 7.030 6.250 6.980 1,785,243 -0.13(-1.83%)
Dec 06, 2022 7.000 7.170 6.800 7.110 1,731,477 +0.11(+1.57%)
Dec 05, 2022 7.750 7.930 6.500 7.000 3,429,333 +0.12(+1.74%)
Dec 02, 2022 6.090 7.180 6.050 6.880 1,646,762 +0.62(+9.90%)
Dec 01, 2022 5.970 6.420 5.860 6.260 1,010,809 +0.03(+0.48%)
Nov 30, 2022 6.000 6.680 5.910 6.230 2,032,177 +0.58(+10.27%)
Nov 29, 2022 5.320 5.920 5.270 5.650 1,701,343 +0.64(+12.77%)
Nov 28, 2022 4.670 5.050 4.650 5.010 681,144 +0.36(+7.74%)
Nov 25, 2022 4.440 4.670 4.430 4.650 251,321 +0.00(+0.00%)
Nov 23, 2022 4.460 4.670 4.400 4.650 468,525 +0.31(+7.14%)
Nov 22, 2022 4.850 4.920 4.210 4.340 1,615,368 -0.51(-10.52%)
Nov 21, 2022 5.050 5.280 4.845 4.850 787,761 -0.52(-9.68%)
Nov 18, 2022 5.300 5.560 5.020 5.370 1,882,530 -0.21(-3.76%)
Nov 17, 2022 4.980 5.600 4.850 5.580 1,581,122 +0.44(+8.56%)
Nov 16, 2022 4.850 5.180 4.830 5.140 1,664,715 +0.11(+2.19%)
Nov 15, 2022 4.500 5.130 4.495 5.030 1,912,671 +0.93(+22.68%)
Nov 14, 2022 4.100 4.260 4.095 4.100 990,241 +0.08(+1.99%)
Nov 11, 2022 3.660 4.060 3.660 4.020 1,286,431 +0.43(+11.98%)
Nov 10, 2022 3.350 3.620 3.350 3.590 608,100 +0.48(+15.43%)
Nov 09, 2022 3.400 3.400 3.090 3.110 957,505 -0.38(-10.89%)
Nov 08, 2022 3.530 3.560 3.300 3.490 696,889 -0.10(-2.79%)
Nov 07, 2022 3.760 3.800 3.500 3.590 713,591 -0.12(-3.23%)
Nov 04, 2022 3.590 3.720 3.310 3.710 1,491,272 +0.54(+17.03%)
Nov 03, 2022 2.980 3.320 2.980 3.170 532,011 +0.11(+3.59%)
Nov 02, 2022 3.150 3.250 3.000 3.060 851,674 -0.07(-2.24%)
Nov 01, 2022 3.360 3.700 3.085 3.130 2,341,333 +0.04(+1.29%)
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%)
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.