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:

Dada Nexus Ltd ADR (NQ: DADA )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 2.060 2.060 1.810 1.850 4,497,749 -0.17(-8.19%)
Oct 09, 2024 1.910 2.095 1.840 2.015 3,739,173 -0.06(-3.12%)
Oct 08, 2024 2.130 2.230 2.050 2.080 3,317,680 -0.41(-16.47%)
Oct 07, 2024 2.350 2.500 2.250 2.490 5,185,138 +0.23(+10.18%)
Oct 04, 2024 2.210 2.270 2.110 2.260 3,065,789 +0.10(+4.63%)
Oct 03, 2024 2.130 2.225 2.040 2.160 2,936,854 -0.12(-5.26%)
Oct 02, 2024 2.340 2.520 2.200 2.280 8,095,442 +0.14(+6.54%)
Oct 01, 2024 1.890 2.145 1.870 2.140 4,800,193 +0.24(+12.63%)
Sep 30, 2024 2.090 2.090 1.860 1.900 8,971,715 +0.09(+4.97%)
Sep 27, 2024 1.720 1.830 1.700 1.810 6,751,888 +0.21(+13.12%)
Sep 26, 2024 1.520 1.605 1.440 1.600 3,832,358 +0.24(+17.65%)
Sep 25, 2024 1.420 1.420 1.340 1.360 1,093,162 -0.07(-4.90%)
Sep 24, 2024 1.370 1.440 1.335 1.430 2,653,798 +0.17(+13.49%)
Sep 23, 2024 1.210 1.310 1.140 1.260 1,886,557 +0.08(+6.78%)
Sep 20, 2024 1.290 1.290 1.180 1.180 1,970,101 -0.13(-9.92%)
Sep 19, 2024 1.280 1.320 1.250 1.310 1,173,144 +0.08(+6.50%)
Sep 18, 2024 1.290 1.300 1.200 1.230 1,533,336 -0.06(-4.65%)
Sep 17, 2024 1.180 1.300 1.170 1.290 4,770,432 +0.23(+21.70%)
Sep 16, 2024 1.080 1.080 1.050 1.060 432,713 -0.01(-0.93%)
Sep 13, 2024 1.070 1.080 1.040 1.070 647,564 +0.03(+2.88%)
Sep 12, 2024 1.100 1.100 1.040 1.040 1,573,063 -0.06(-5.45%)
Sep 11, 2024 1.110 1.110 1.080 1.100 197,308 +0.01(+0.92%)
Sep 10, 2024 1.100 1.110 1.080 1.090 599,785 +0.00(+0.00%)
Sep 09, 2024 1.100 1.110 1.090 1.090 288,801 +0.00(+0.00%)
Sep 06, 2024 1.120 1.120 1.090 1.090 675,771 -0.03(-2.68%)
Sep 05, 2024 1.100 1.140 1.090 1.120 693,493 +0.02(+1.82%)
Sep 04, 2024 1.110 1.130 1.100 1.100 378,443 -0.01(-0.90%)
Sep 03, 2024 1.100 1.150 1.085 1.110 857,840 +0.02(+1.83%)
Aug 30, 2024 1.130 1.250 1.090 1.090 5,421,679 -0.02(-1.80%)
Aug 29, 2024 1.080 1.110 1.075 1.110 809,807 +0.04(+3.74%)
Aug 28, 2024 1.140 1.140 1.070 1.070 939,172 -0.08(-6.96%)
Aug 27, 2024 1.140 1.190 1.140 1.150 614,939 -0.01(-0.86%)
Aug 26, 2024 1.160 1.160 1.070 1.160 1,671,172 -0.02(-1.28%)
Aug 23, 2024 1.220 1.235 1.170 1.175 992,945 +0.02(+1.29%)
Aug 22, 2024 1.280 1.319 1.120 1.160 2,345,055 -0.15(-11.45%)
Aug 21, 2024 1.280 1.330 1.265 1.310 1,740,895 -0.01(-0.76%)
Aug 20, 2024 1.370 1.380 1.300 1.320 1,661,214 -0.05(-3.65%)
Aug 19, 2024 1.410 1.439 1.370 1.370 1,103,719 -0.03(-2.14%)
Aug 16, 2024 1.320 1.430 1.320 1.400 1,371,042 +0.09(+6.87%)
Aug 15, 2024 1.300 1.340 1.280 1.310 1,009,566 +0.03(+2.34%)
Aug 14, 2024 1.330 1.335 1.270 1.280 494,343 -0.05(-3.76%)
Aug 13, 2024 1.310 1.330 1.280 1.330 603,329 +0.05(+3.91%)
Aug 12, 2024 1.270 1.290 1.260 1.280 513,593 +0.01(+0.79%)
Aug 09, 2024 1.310 1.315 1.260 1.270 285,923 -0.03(-2.31%)
Aug 08, 2024 1.300 1.310 1.280 1.300 485,028 +0.02(+1.56%)
Aug 07, 2024 1.350 1.360 1.270 1.280 605,395 -0.06(-4.48%)
Aug 06, 2024 1.340 1.350 1.330 1.340 425,654 +0.01(+0.75%)
Aug 05, 2024 1.220 1.335 1.210 1.330 1,631,218 +0.05(+3.91%)
Aug 02, 2024 1.230 1.290 1.220 1.280 1,457,655 +0.02(+1.59%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.