Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.820 -0.190 (-9.45%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2023 3.910 3.985 3.780 3.840 760,188 -0.18(-4.48%)
Oct 30, 2023 3.950 4.100 3.950 4.020 631,429 +0.10(+2.55%)
Oct 27, 2023 4.080 4.171 3.880 3.920 723,351 -0.05(-1.26%)
Oct 26, 2023 3.770 4.050 3.770 3.970 639,762 +0.21(+5.59%)
Oct 25, 2023 3.760 3.820 3.710 3.760 821,115 -0.14(-3.59%)
Oct 24, 2023 3.700 4.040 3.700 3.900 906,018 +0.24(+6.56%)
Oct 23, 2023 3.470 3.708 3.385 3.660 851,068 +0.19(+5.48%)
Oct 20, 2023 3.650 3.740 3.435 3.470 1,165,689 -0.19(-5.19%)
Oct 19, 2023 3.870 3.880 3.550 3.660 2,416,133 -0.38(-9.41%)
Oct 18, 2023 4.040 4.120 4.015 4.040 633,044 -0.09(-2.18%)
Oct 17, 2023 4.050 4.220 3.990 4.130 899,412 -0.16(-3.73%)
Oct 16, 2023 4.160 4.355 4.150 4.290 492,398 +0.12(+2.88%)
Oct 13, 2023 4.180 4.315 3.890 4.170 1,465,588 -0.10(-2.34%)
Oct 12, 2023 4.650 4.700 4.245 4.270 1,284,104 -0.39(-8.37%)
Oct 11, 2023 4.640 4.980 4.640 4.660 1,505,110 +0.19(+4.25%)
Oct 10, 2023 4.320 4.540 4.305 4.470 1,082,106 +0.24(+5.67%)
Oct 09, 2023 4.350 4.440 4.170 4.230 711,541 -0.26(-5.79%)
Oct 06, 2023 4.240 4.500 4.240 4.490 706,342 +0.28(+6.65%)
Oct 05, 2023 4.020 4.280 4.020 4.210 774,658 +0.21(+5.25%)
Oct 04, 2023 3.960 4.019 3.850 4.000 554,998 +0.04(+1.01%)
Oct 03, 2023 4.090 4.090 3.930 3.960 1,003,742 -0.22(-5.26%)
Oct 02, 2023 4.390 4.400 4.160 4.180 1,347,683 -0.27(-6.07%)
Sep 29, 2023 4.550 4.550 4.415 4.450 750,995 +0.10(+2.30%)
Sep 28, 2023 4.200 4.410 4.200 4.350 619,850 +0.03(+0.69%)
Sep 27, 2023 4.320 4.365 4.280 4.320 496,483 +0.06(+1.41%)
Sep 26, 2023 4.210 4.315 4.150 4.260 528,872 -0.05(-1.16%)
Sep 25, 2023 4.270 4.350 4.310 4.310 284,452 -0.10(-2.27%)
Sep 22, 2023 4.450 4.500 4.320 4.410 721,949 +0.18(+4.26%)
Sep 21, 2023 4.280 4.340 4.145 4.230 813,482 -0.16(-3.64%)
Sep 20, 2023 4.350 4.480 4.340 4.390 729,565 +0.01(+0.23%)
Sep 19, 2023 4.270 4.420 4.270 4.380 782,847 +0.10(+2.34%)
Sep 18, 2023 4.300 4.380 4.240 4.280 771,190 -0.05(-1.15%)
Sep 15, 2023 4.470 4.480 4.325 4.330 882,131 -0.11(-2.48%)
Sep 14, 2023 4.530 4.605 4.440 4.440 762,476 -0.06(-1.33%)
Sep 13, 2023 4.530 4.590 4.495 4.500 840,073 -0.08(-1.75%)
Sep 12, 2023 4.590 4.700 4.510 4.580 762,036 -0.03(-0.65%)
Sep 11, 2023 5.010 5.010 4.590 4.610 1,804,199 -0.29(-5.92%)
Sep 08, 2023 5.080 5.130 4.810 4.900 939,638 -0.20(-3.92%)
Sep 07, 2023 5.410 5.411 5.050 5.100 1,171,092 -0.53(-9.41%)
Sep 06, 2023 5.690 5.795 5.500 5.630 1,117,871 -0.10(-1.75%)
Sep 05, 2023 5.640 5.740 5.545 5.730 1,016,416 -0.03(-0.52%)
Sep 01, 2023 5.475 5.820 5.475 5.760 1,899,102 +0.36(+6.67%)
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 1,474,149 +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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.