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 31, 2020 23.07 24.10 22.66 23.15 337,000 -0.09(-0.39%)
Jul 30, 2020 23.40 23.90 22.60 23.24 252,238 -0.30(-1.27%)
Jul 29, 2020 23.00 24.20 23.00 23.54 359,050 +0.77(+3.38%)
Jul 28, 2020 21.89 23.78 21.89 22.77 564,992 +0.88(+4.02%)
Jul 27, 2020 23.12 23.20 21.52 21.89 491,594 -1.03(-4.49%)
Jul 24, 2020 24.39 24.39 21.81 22.92 1,351,400 -2.67(-10.43%)
Jul 23, 2020 27.03 27.27 25.28 25.59 696,309 -1.40(-5.19%)
Jul 22, 2020 27.00 27.49 25.89 26.99 547,535 -0.90(-3.23%)
Jul 21, 2020 27.37 28.31 27.01 27.89 471,780 +0.56(+2.05%)
Jul 20, 2020 27.02 27.88 25.57 27.33 722,668 +0.40(+1.49%)
Jul 17, 2020 27.32 27.32 26.23 26.93 451,200 +0.33(+1.24%)
Jul 16, 2020 27.30 28.16 26.35 26.60 1,078,134 -2.88(-9.77%)
Jul 15, 2020 27.29 29.63 27.10 29.48 795,251 +2.80(+10.49%)
Jul 14, 2020 27.29 27.78 25.00 26.68 1,114,292 -1.10(-3.96%)
Jul 13, 2020 30.85 31.75 27.50 27.78 1,548,503 -3.06(-9.92%)
Jul 10, 2020 32.24 32.59 30.60 30.84 1,142,600 -1.58(-4.87%)
Jul 09, 2020 30.40 34.94 30.40 32.42 2,609,511 +2.64(+8.87%)
Jul 08, 2020 27.00 30.59 26.80 29.78 1,667,869 +3.52(+13.40%)
Jul 07, 2020 27.68 27.77 25.63 26.26 1,149,237 -1.43(-5.16%)
Jul 06, 2020 27.69 29.00 26.61 27.69 2,358,266 +1.31(+4.97%)
Jul 02, 2020 23.70 26.40 23.70 26.38 2,028,500 +3.23(+13.95%)
Jul 01, 2020 22.42 23.93 21.57 23.15 1,675,953 +0.85(+3.81%)
Jun 30, 2020 22.00 23.57 21.66 22.30 1,954,248 +1.18(+5.59%)
Jun 29, 2020 25.13 25.50 21.00 21.12 2,391,870 -3.82(-15.32%)
Jun 26, 2020 23.81 25.06 22.30 24.94 1,325,100 +0.35(+1.42%)
Jun 25, 2020 21.25 24.89 20.25 24.59 2,206,897 +3.69(+17.66%)
Jun 24, 2020 21.50 24.62 20.19 20.90 2,630,886 -1.05(-4.78%)
Jun 23, 2020 20.71 21.98 20.56 21.95 1,291,826 +1.82(+9.04%)
Jun 22, 2020 22.58 22.70 20.00 20.13 1,456,260 -1.99(-9.00%)
Jun 19, 2020 22.32 23.96 20.95 22.12 1,797,700 -0.35(-1.56%)
Jun 18, 2020 21.27 23.00 19.38 22.47 4,648,664 +2.35(+11.68%)
Jun 17, 2020 16.75 20.18 16.75 20.12 3,982,206 +3.37(+20.12%)
Jun 16, 2020 15.48 16.75 15.11 16.75 1,085,749 +1.75(+11.67%)
Jun 15, 2020 14.69 15.30 14.60 15.00 1,457,565 +0.25(+1.69%)
Jun 12, 2020 15.01 15.10 14.70 14.75 652,800 +0.00(+0.00%)
Jun 11, 2020 14.87 15.10 14.67 14.75 1,107,492 -0.50(-3.28%)
Jun 10, 2020 16.15 16.75 14.80 15.25 3,953,750 -0.79(-4.93%)
Jun 09, 2020 17.30 17.49 15.70 16.04 1,747,098 -0.96(-5.65%)
Jun 08, 2020 17.08 17.49 16.25 17.00 2,673,447 +1.01(+6.32%)
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.