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 )

1.930 +0.110 (+6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2022 6.260 6.530 5.890 6.010 1,133,227 -0.42(-6.53%)
Jul 29, 2022 6.680 6.710 6.350 6.430 683,456 -0.50(-7.22%)
Jul 28, 2022 7.200 7.420 6.850 6.930 561,591 -0.39(-5.33%)
Jul 27, 2022 7.400 7.400 7.020 7.320 465,016 +0.09(+1.24%)
Jul 26, 2022 7.590 7.610 7.130 7.230 419,127 -0.35(-4.68%)
Jul 25, 2022 7.540 7.600 7.330 7.585 286,396 +0.09(+1.27%)
Jul 22, 2022 7.900 7.930 7.450 7.490 621,774 -0.45(-5.67%)
Jul 21, 2022 7.740 8.270 7.740 7.940 527,323 +0.25(+3.25%)
Jul 20, 2022 7.950 8.120 7.560 7.690 617,096 -0.24(-3.03%)
Jul 19, 2022 7.600 7.980 7.500 7.930 717,446 +0.41(+5.45%)
Jul 18, 2022 7.540 7.905 7.460 7.520 685,066 +0.16(+2.17%)
Jul 15, 2022 7.600 7.790 7.125 7.360 565,284 -0.26(-3.41%)
Jul 14, 2022 8.000 8.180 7.480 7.620 536,250 -0.45(-5.58%)
Jul 13, 2022 7.750 8.320 7.730 8.070 573,996 +0.06(+0.75%)
Jul 12, 2022 7.800 8.120 7.630 8.010 516,670 +0.18(+2.30%)
Jul 11, 2022 8.110 8.220 7.771 7.830 944,382 -0.68(-7.99%)
Jul 08, 2022 8.880 8.890 8.430 8.510 574,536 -0.48(-5.34%)
Jul 07, 2022 9.000 9.360 8.680 8.990 550,590 +0.12(+1.35%)
Jul 06, 2022 9.350 9.380 8.700 8.870 767,877 -0.56(-5.94%)
Jul 05, 2022 8.600 9.450 8.460 9.430 858,670 +0.75(+8.64%)
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.