Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Jul 01, 2022 8.160 8.720 8.160 8.680 481,388 +0.57(+7.03%)
Jun 30, 2022 7.980 8.220 7.700 8.110 1,327,081 +0.02(+0.25%)
Jun 29, 2022 8.380 8.530 8.042 8.090 829,998 -0.51(-5.93%)
Jun 28, 2022 8.630 9.130 8.470 8.600 778,235 -0.01(-0.12%)
Jun 27, 2022 9.000 9.130 8.510 8.610 1,745,110 -0.23(-2.60%)
Jun 24, 2022 8.700 9.160 8.630 8.840 1,700,087 +0.28(+3.27%)
Jun 23, 2022 8.260 8.585 8.030 8.560 1,168,000 +0.50(+6.20%)
Jun 22, 2022 7.650 8.220 7.592 8.060 626,382 +0.06(+0.75%)
Jun 21, 2022 8.000 8.380 7.810 8.000 957,705 +0.34(+4.44%)
Jun 17, 2022 7.530 7.870 7.260 7.660 1,054,774 +0.60(+8.50%)
Jun 16, 2022 7.050 7.185 6.890 7.060 1,342,264 -0.52(-6.86%)
Jun 15, 2022 7.110 7.750 7.110 7.580 1,605,567 +0.59(+8.44%)
Jun 14, 2022 7.070 7.280 6.780 6.990 1,799,725 +0.12(+1.75%)
Jun 13, 2022 7.240 7.410 6.695 6.870 1,256,047 -0.76(-9.96%)
Jun 10, 2022 8.070 8.440 7.610 7.630 2,539,900 -0.44(-5.45%)
Jun 09, 2022 8.460 8.520 8.010 8.070 1,254,593 -0.62(-7.13%)
Jun 08, 2022 8.200 8.765 8.160 8.690 2,220,701 +0.80(+10.14%)
Jun 07, 2022 7.830 8.210 7.750 7.890 1,205,645 -0.02(-0.25%)
Jun 06, 2022 8.010 8.490 7.880 7.910 1,207,808 +0.44(+5.89%)
Jun 03, 2022 7.690 7.700 7.210 7.470 825,457 -0.29(-3.74%)
Jun 02, 2022 7.430 7.880 7.430 7.760 1,091,991 +0.34(+4.58%)
Jun 01, 2022 7.660 7.660 7.170 7.420 1,594,020 -0.13(-1.72%)
May 31, 2022 7.160 7.800 7.000 7.550 8,072,202 +0.71(+10.38%)
May 27, 2022 6.620 6.870 6.300 6.840 1,504,300 +0.26(+3.95%)
May 26, 2022 6.100 6.680 6.100 6.580 1,378,879 +0.57(+9.48%)
May 25, 2022 5.800 6.080 5.605 6.010 1,132,220 +0.28(+4.89%)
May 24, 2022 6.330 6.330 5.560 5.730 1,588,666 -0.82(-12.52%)
May 23, 2022 6.730 6.770 6.227 6.550 824,434 -0.18(-2.67%)
May 20, 2022 7.230 7.420 6.600 6.730 1,289,663 -0.41(-5.74%)
May 19, 2022 6.520 7.360 6.510 7.140 1,581,178 +0.51(+7.69%)
May 18, 2022 6.570 7.280 6.470 6.630 2,167,521 -0.19(-2.79%)
May 17, 2022 7.450 8.130 6.570 6.820 3,202,855 -0.11(-1.59%)
May 16, 2022 7.040 7.540 6.820 6.930 2,093,392 +0.38(+5.80%)
May 13, 2022 6.100 6.709 6.080 6.550 3,034,904 +0.64(+10.83%)
May 12, 2022 5.580 6.020 5.310 5.910 1,924,669 +0.23(+4.05%)
May 11, 2022 6.240 6.460 5.575 5.680 2,149,661 -0.41(-6.73%)
May 10, 2022 6.220 6.360 5.750 6.090 1,947,480 +0.10(+1.67%)
May 09, 2022 6.700 6.750 5.940 5.990 940,296 -0.95(-13.69%)
May 06, 2022 7.410 7.450 6.860 6.940 2,284,709 -0.66(-8.68%)
May 05, 2022 7.880 7.990 7.400 7.600 653,683 -0.69(-8.32%)
May 04, 2022 7.990 8.310 7.610 8.290 615,189 +0.10(+1.22%)
May 03, 2022 7.920 8.450 7.890 8.190 603,541 +0.19(+2.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.