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 )

1.800 -0.070 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 5.440 5.525 5.350 5.400 1,474,292 -0.11(-2.00%)
Aug 30, 2023 5.410 5.560 5.300 5.510 1,459,675 -0.01(-0.18%)
Aug 29, 2023 5.260 5.615 4.920 5.520 1,330,596 +0.31(+5.95%)
Aug 28, 2023 5.000 5.250 5.000 5.210 799,840 +0.27(+5.47%)
Aug 25, 2023 5.000 5.000 4.755 4.940 945,331 -0.09(-1.79%)
Aug 24, 2023 5.130 5.180 5.030 5.030 690,942 -0.07(-1.37%)
Aug 23, 2023 5.160 5.230 4.960 5.100 1,167,176 -0.05(-0.97%)
Aug 22, 2023 5.210 5.215 5.040 5.150 935,006 -0.01(-0.19%)
Aug 21, 2023 4.960 5.180 4.859 5.160 1,269,770 +0.19(+3.82%)
Aug 18, 2023 5.270 5.320 4.940 4.970 2,599,597 -0.59(-10.61%)
Aug 17, 2023 5.550 5.740 5.520 5.560 1,474,154 +0.07(+1.28%)
Aug 16, 2023 5.380 5.820 5.300 5.490 2,544,926 +0.27(+5.17%)
Aug 15, 2023 5.330 5.330 5.110 5.220 1,397,806 -0.11(-2.06%)
Aug 14, 2023 5.370 5.380 5.170 5.330 1,594,012 -0.11(-2.02%)
Aug 11, 2023 5.630 5.630 5.360 5.440 1,089,929 -0.25(-4.39%)
Aug 10, 2023 5.580 5.990 5.580 5.690 1,242,700 +0.09(+1.61%)
Aug 09, 2023 5.840 5.840 5.500 5.600 962,917 -0.10(-1.75%)
Aug 08, 2023 5.690 5.730 5.587 5.700 812,024 -0.23(-3.88%)
Aug 07, 2023 6.210 6.210 5.830 5.930 813,170 -0.16(-2.63%)
Aug 04, 2023 6.260 6.260 6.030 6.090 1,443,015 -0.17(-2.72%)
Aug 03, 2023 6.080 6.380 6.030 6.260 1,351,933 +0.40(+6.83%)
Aug 02, 2023 6.150 6.250 5.830 5.860 1,817,807 -0.57(-8.86%)
Aug 01, 2023 6.450 6.710 6.340 6.430 1,063,207 -0.26(-3.89%)
Jul 31, 2023 6.500 6.830 6.360 6.690 1,793,654 +0.17(+2.61%)
Jul 28, 2023 5.960 6.590 5.940 6.520 3,267,599 +0.86(+15.19%)
Jul 27, 2023 6.040 6.080 5.630 5.660 1,714,336 -0.31(-5.19%)
Jul 26, 2023 5.550 5.980 5.480 5.970 2,207,093 +0.38(+6.80%)
Jul 25, 2023 5.740 6.220 5.430 5.590 2,620,853 +0.14(+2.57%)
Jul 24, 2023 5.290 5.665 5.060 5.450 2,119,244 +0.00(+0.00%)
Jul 21, 2023 5.550 5.590 5.443 5.450 597,934 +0.03(+0.55%)
Jul 20, 2023 5.550 5.583 5.415 5.420 773,806 -0.25(-4.41%)
Jul 19, 2023 5.730 5.879 5.670 5.670 874,924 +0.11(+1.98%)
Jul 18, 2023 5.790 5.790 5.550 5.560 759,700 -0.32(-5.44%)
Jul 17, 2023 5.950 5.950 5.750 5.880 700,167 -0.06(-1.01%)
Jul 14, 2023 6.120 6.170 5.890 5.940 907,547 -0.33(-5.26%)
Jul 13, 2023 6.410 6.460 6.160 6.270 1,431,039 +0.07(+1.13%)
Jul 12, 2023 6.020 6.305 6.020 6.200 2,359,296 +0.40(+6.90%)
Jul 11, 2023 5.750 5.890 5.690 5.800 582,658 +0.11(+1.93%)
Jul 10, 2023 5.450 5.780 5.390 5.690 805,258 +0.19(+3.45%)
Jul 07, 2023 5.280 5.610 5.230 5.500 1,063,656 +0.30(+5.77%)
Jul 06, 2023 5.250 5.365 5.120 5.200 1,283,983 -0.19(-3.53%)
Jul 05, 2023 5.520 5.520 5.310 5.390 945,512 -0.20(-3.58%)
Jul 03, 2023 5.470 5.680 5.465 5.590 559,447 +0.28(+5.27%)
Jun 30, 2023 5.410 5.460 5.275 5.310 704,713 +0.00(+0.00%)
Jun 29, 2023 5.320 5.378 5.220 5.310 585,543 -0.07(-1.30%)
Jun 28, 2023 5.500 5.519 5.235 5.380 999,094 -0.18(-3.24%)
Jun 27, 2023 5.710 5.760 5.520 5.560 1,494,301 -0.04(-0.71%)
Jun 26, 2023 5.700 5.720 5.520 5.600 871,312 +0.04(+0.72%)
Jun 23, 2023 5.700 5.700 5.515 5.560 941,292 -0.26(-4.47%)
Jun 22, 2023 5.880 5.885 5.610 5.820 768,771 -0.04(-0.68%)
Jun 21, 2023 6.040 6.100 5.785 5.860 1,447,330 -0.24(-3.93%)
Jun 20, 2023 6.280 6.280 5.995 6.100 1,280,442 -0.47(-7.15%)
Jun 16, 2023 6.790 6.940 6.370 6.570 2,618,214 -0.03(-0.45%)
Jun 15, 2023 6.290 6.830 6.260 6.600 2,426,405 +0.48(+7.84%)
Jun 14, 2023 6.070 6.160 5.933 6.120 1,655,656 +0.06(+0.99%)
Jun 13, 2023 5.850 6.200 5.850 6.060 2,130,420 +0.40(+7.07%)
Jun 12, 2023 5.410 6.010 5.330 5.660 2,366,337 +0.21(+3.85%)
Jun 09, 2023 5.550 5.620 5.240 5.450 7,373,956 -0.02(-0.37%)
Jun 08, 2023 5.570 5.640 5.455 5.470 2,127,994 -0.03(-0.55%)
Jun 07, 2023 5.410 5.710 5.310 5.500 2,110,370 +0.01(+0.18%)
Jun 06, 2023 5.210 5.640 5.160 5.490 1,390,126 +0.30(+5.78%)
Jun 05, 2023 5.260 5.380 5.180 5.190 1,164,103 -0.17(-3.17%)
Jun 02, 2023 5.170 5.450 5.125 5.360 1,830,841 +0.36(+7.20%)
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.