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:

Dada Nexus Ltd ADR (NQ: DADA )

2.010 +0.080 (+4.15%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.42 24.55 23.75 24.04 545,100 -0.74(-2.99%)
Apr 29, 2021 25.20 25.56 24.36 24.78 1,046,052 -0.26(-1.04%)
Apr 28, 2021 25.50 25.93 24.70 25.04 732,152 -0.79(-3.06%)
Apr 27, 2021 26.00 26.21 24.91 25.83 962,515 +0.20(+0.78%)
Apr 26, 2021 25.61 26.27 25.20 25.63 870,014 -0.23(-0.89%)
Apr 23, 2021 24.50 26.08 24.27 25.86 1,271,900 +1.77(+7.35%)
Apr 22, 2021 24.24 24.77 23.54 24.09 923,678 +0.24(+1.01%)
Apr 21, 2021 22.69 24.03 22.27 23.85 791,826 +1.31(+5.81%)
Apr 20, 2021 23.20 23.53 22.21 22.54 981,149 -0.86(-3.68%)
Apr 19, 2021 24.70 24.75 23.13 23.40 958,134 -1.28(-5.19%)
Apr 16, 2021 24.57 24.78 23.74 24.68 908,400 +0.13(+0.53%)
Apr 15, 2021 25.05 25.40 24.18 24.55 708,647 -0.35(-1.41%)
Apr 14, 2021 25.00 25.59 24.58 24.90 735,676 -0.07(-0.28%)
Apr 13, 2021 24.97 25.22 24.33 24.97 706,832 +0.15(+0.60%)
Apr 12, 2021 25.54 26.44 24.62 24.82 790,517 -0.82(-3.20%)
Apr 09, 2021 26.17 26.63 25.20 25.64 726,800 -0.53(-2.03%)
Apr 08, 2021 26.94 27.18 26.03 26.17 567,852 -0.08(-0.30%)
Apr 07, 2021 26.83 26.83 25.76 26.25 697,048 -0.32(-1.20%)
Apr 06, 2021 26.18 27.14 25.89 26.57 659,032 +0.49(+1.88%)
Apr 05, 2021 27.02 27.08 25.70 26.08 602,438 -0.73(-2.72%)
Apr 01, 2021 27.10 27.10 26.05 26.81 1,702,700 -0.33(-1.22%)
Mar 31, 2021 26.88 27.55 26.24 27.14 966,442 +0.79(+3.00%)
Mar 30, 2021 25.44 27.11 25.26 26.35 1,151,892 +1.09(+4.32%)
Mar 29, 2021 25.91 26.79 24.76 25.26 1,183,995 -0.45(-1.75%)
Mar 26, 2021 26.13 26.84 24.41 25.71 1,871,400 -0.57(-2.17%)
Mar 25, 2021 26.00 26.84 24.46 26.28 3,209,223 -1.25(-4.54%)
Mar 24, 2021 31.23 32.23 27.30 27.53 2,770,958 -4.38(-13.73%)
Mar 23, 2021 30.83 32.59 30.03 31.91 2,356,463 +1.41(+4.62%)
Mar 22, 2021 32.45 33.40 30.13 30.50 3,692,749 +1.20(+4.10%)
Mar 19, 2021 29.63 29.79 28.62 29.30 1,001,800 -0.16(-0.54%)
Mar 18, 2021 30.74 31.03 29.21 29.46 773,022 -1.68(-5.39%)
Mar 17, 2021 29.84 31.74 29.35 31.14 1,246,426 +0.55(+1.80%)
Mar 16, 2021 30.58 31.48 30.08 30.59 1,017,618 +0.34(+1.12%)
Mar 15, 2021 30.89 30.89 29.64 30.25 963,161 -0.27(-0.88%)
Mar 12, 2021 30.20 30.86 29.39 30.52 1,563,400 -0.91(-2.90%)
Mar 11, 2021 30.55 32.00 29.81 31.43 1,859,530 +1.94(+6.58%)
Mar 10, 2021 33.09 33.26 29.45 29.49 2,025,228 -3.20(-9.79%)
Mar 09, 2021 31.00 34.43 31.00 32.69 2,247,926 +3.25(+11.04%)
Mar 08, 2021 31.07 32.68 29.00 29.44 1,985,557 -3.07(-9.44%)
Mar 05, 2021 33.02 33.20 29.39 32.51 1,868,900 +0.29(+0.90%)
Mar 04, 2021 33.81 34.89 31.04 32.22 2,209,032 -2.67(-7.65%)
Mar 03, 2021 36.08 37.18 34.34 34.89 887,483 -1.27(-3.51%)
Mar 02, 2021 37.00 38.28 36.01 36.16 866,986 -0.53(-1.44%)
Mar 01, 2021 35.69 37.00 34.63 36.69 955,024 +1.23(+3.47%)
Feb 26, 2021 35.76 36.49 33.80 35.46 1,708,200 -1.16(-3.17%)
Feb 25, 2021 37.79 39.97 36.43 36.62 1,187,250 -1.70(-4.44%)
Feb 24, 2021 37.05 38.48 36.36 38.32 1,429,234 +0.34(+0.90%)
Feb 23, 2021 36.90 38.33 35.00 37.98 2,668,196 -1.17(-2.99%)
Feb 22, 2021 40.50 40.62 38.39 39.15 2,346,938 -2.22(-5.37%)
Feb 19, 2021 42.70 42.70 41.16 41.37 1,084,700 -0.36(-0.86%)
Feb 18, 2021 42.88 43.64 40.13 41.73 1,126,787 -2.20(-5.01%)
Feb 17, 2021 45.33 46.00 43.17 43.93 994,798 -1.25(-2.77%)
Feb 16, 2021 45.84 47.00 44.56 45.18 1,017,745 +0.62(+1.39%)
Feb 12, 2021 44.65 45.27 44.07 44.56 427,000 -0.37(-0.82%)
Feb 11, 2021 44.86 46.95 44.42 44.93 1,350,055 +0.37(+0.83%)
Feb 10, 2021 44.94 45.50 42.62 44.56 1,672,685 -0.11(-0.25%)
Feb 09, 2021 46.06 46.30 43.96 44.67 1,624,394 -1.69(-3.65%)
Feb 08, 2021 47.30 50.50 45.84 46.36 2,559,607 -0.08(-0.17%)
Feb 05, 2021 45.66 46.53 44.47 46.44 913,100 +0.99(+2.18%)
Feb 04, 2021 47.18 47.30 44.50 45.45 1,515,160 -0.65(-1.41%)
Feb 03, 2021 46.02 47.02 45.11 46.10 1,950,743 +1.36(+3.04%)
Feb 02, 2021 44.55 46.34 44.32 44.74 1,379,271 +1.07(+2.45%)
Feb 01, 2021 43.24 44.50 42.01 43.67 1,160,796 +2.33(+5.64%)
Jan 29, 2021 45.08 45.10 41.34 41.34 2,199,100 -3.34(-7.48%)
Jan 28, 2021 43.20 45.20 42.89 44.68 1,898,426 +1.85(+4.32%)
Jan 27, 2021 42.62 44.37 41.50 42.83 2,391,245 -2.20(-4.89%)
Jan 26, 2021 45.06 45.30 44.10 45.03 1,888,512 +0.48(+1.08%)
Jan 25, 2021 46.73 48.71 43.60 44.55 3,939,611 -0.40(-0.89%)
Jan 22, 2021 42.49 44.98 41.83 44.95 1,550,600 +2.04(+4.75%)
Jan 21, 2021 43.53 43.85 42.20 42.91 976,376 -0.10(-0.23%)
Jan 20, 2021 46.98 47.13 41.64 43.01 3,265,949 -1.88(-4.19%)
Jan 19, 2021 44.57 47.00 43.91 44.89 2,298,670 +1.89(+4.40%)
Jan 15, 2021 42.40 44.38 41.40 43.00 1,897,000 +1.36(+3.27%)
Jan 14, 2021 41.31 43.74 41.30 41.64 1,419,150 +0.42(+1.02%)
Jan 13, 2021 44.95 45.63 40.81 41.22 3,277,987 -3.96(-8.76%)
Jan 12, 2021 45.00 46.40 44.10 45.18 1,732,307 -0.06(-0.13%)
Jan 11, 2021 41.97 45.37 41.16 45.24 1,965,797 +2.07(+4.79%)
Jan 08, 2021 42.80 44.30 41.01 43.17 2,547,900 +1.42(+3.40%)
Jan 07, 2021 41.72 43.59 40.30 41.75 3,135,755 +1.85(+4.64%)
Jan 06, 2021 38.01 40.94 37.62 39.90 3,323,445 +1.26(+3.26%)
Jan 05, 2021 37.71 40.50 37.71 38.64 3,746,852 +1.15(+3.07%)
Jan 04, 2021 37.48 38.42 35.89 37.49 1,659,840 +0.99(+2.71%)
Dec 31, 2020 36.50 36.50 36.50 1,881,461 -1.09(-2.90%)
Dec 30, 2020 35.71 38.82 35.66 37.59 1,881,461 +1.75(+4.88%)
Dec 29, 2020 37.24 37.86 35.01 35.84 1,298,545 -1.25(-3.37%)
Dec 28, 2020 37.69 38.37 35.72 37.09 1,732,558 -0.39(-1.04%)
Dec 24, 2020 37.99 38.89 36.90 37.48 1,722,200 -0.61(-1.60%)
Dec 23, 2020 37.79 38.88 37.10 38.09 1,817,388 +1.09(+2.95%)
Dec 22, 2020 38.51 38.87 36.40 37.00 3,482,009 -1.20(-3.14%)
Dec 21, 2020 38.71 39.28 37.54 38.20 3,747,974 -2.19(-5.42%)
Dec 18, 2020 38.54 41.00 37.54 40.39 3,575,400 +2.07(+5.40%)
Dec 17, 2020 39.53 39.60 37.75 38.32 2,399,528 -0.19(-0.49%)
Dec 16, 2020 38.00 39.53 37.74 38.51 2,631,179 +1.49(+4.02%)
Dec 15, 2020 42.60 42.60 36.11 37.02 5,821,600 -5.58(-13.10%)
Dec 14, 2020 44.61 45.00 41.07 42.60 3,984,486 -1.65(-3.73%)
Dec 11, 2020 42.63 44.63 41.86 44.25 4,876,400 +2.07(+4.91%)
Dec 10, 2020 39.00 42.30 38.80 42.18 3,711,090 +2.69(+6.81%)
Dec 09, 2020 40.60 41.55 39.01 39.49 3,443,983 -0.42(-1.05%)
Dec 08, 2020 42.00 44.02 39.22 39.91 5,943,940 -2.92(-6.82%)
Dec 07, 2020 43.60 43.75 41.60 42.83 4,790,398 -0.83(-1.90%)
Dec 04, 2020 46.47 47.97 42.98 43.66 5,575,400 -1.55(-3.43%)
Dec 03, 2020 50.30 51.08 44.96 45.21 8,594,089 -8.39(-15.65%)
Dec 02, 2020 53.80 53.81 49.53 53.60 2,449,634 -2.81(-4.98%)
Dec 01, 2020 54.59 61.27 53.80 56.41 1,837,823 -1.54(-2.66%)
Nov 30, 2020 53.90 59.48 53.90 57.95 1,886,759 +2.18(+3.91%)
Nov 27, 2020 53.99 56.30 52.64 55.77 1,000,600 -0.76(-1.34%)
Nov 25, 2020 46.17 56.79 44.73 56.53 2,883,200 +8.53(+17.77%)
Nov 24, 2020 53.51 56.91 46.53 48.00 2,039,863 -4.03(-7.75%)
Nov 23, 2020 45.39 52.37 44.85 52.03 3,168,175 +8.22(+18.76%)
Nov 20, 2020 34.50 44.90 34.30 43.81 3,948,000 +10.23(+30.46%)
Nov 19, 2020 32.49 34.66 32.32 33.58 1,627,142 +1.69(+5.30%)
Nov 18, 2020 33.50 33.77 31.29 31.89 1,315,123 -1.56(-4.66%)
Nov 17, 2020 33.20 34.22 33.11 33.45 813,962 -0.14(-0.42%)
Nov 16, 2020 33.86 34.50 33.10 33.59 1,149,563 -0.73(-2.13%)
Nov 13, 2020 32.16 35.94 32.16 34.32 2,981,200 +2.36(+7.38%)
Nov 12, 2020 32.10 32.70 31.25 31.96 965,026 +0.84(+2.70%)
Nov 11, 2020 29.51 31.78 29.15 31.12 1,977,678 +3.08(+10.98%)
Nov 10, 2020 32.30 32.63 27.91 28.04 2,798,096 -4.98(-15.08%)
Nov 09, 2020 34.16 35.28 31.08 33.02 1,222,987 -3.27(-9.01%)
Nov 06, 2020 36.34 37.10 35.01 36.29 1,389,400 -0.74(-2.00%)
Nov 05, 2020 35.00 37.25 35.00 37.03 1,673,191 +3.04(+8.94%)
Nov 04, 2020 31.69 34.35 31.65 33.99 1,722,818 +3.26(+10.61%)
Nov 03, 2020 32.51 33.11 30.51 30.73 995,769 -1.49(-4.62%)
Nov 02, 2020 33.70 34.00 31.91 32.22 533,291 -0.79(-2.39%)
Oct 30, 2020 33.87 34.19 31.82 33.01 862,300 -1.52(-4.40%)
Oct 29, 2020 33.67 35.35 33.10 34.53 1,372,499 +1.17(+3.51%)
Oct 28, 2020 31.45 33.47 30.48 33.36 985,403 +0.68(+2.08%)
Oct 27, 2020 32.85 32.87 31.50 32.68 441,469 -0.05(-0.15%)
Oct 26, 2020 32.31 33.66 31.34 32.73 585,595 -0.17(-0.52%)
Oct 23, 2020 34.36 34.36 31.17 32.90 1,695,400 -1.58(-4.58%)
Oct 22, 2020 35.60 35.75 33.64 34.48 927,157 -1.12(-3.15%)
Oct 21, 2020 35.00 35.90 33.07 35.60 1,484,564 +0.60(+1.71%)
Oct 20, 2020 35.00 35.82 33.96 35.00 1,180,446 +0.00(+0.00%)
Oct 19, 2020 36.82 37.30 34.50 35.00 1,685,796 -1.91(-5.17%)
Oct 16, 2020 34.45 37.38 34.45 36.91 2,449,200 +3.20(+9.49%)
Oct 15, 2020 31.75 34.36 31.60 33.71 1,280,335 +0.96(+2.93%)
Oct 14, 2020 34.35 36.14 31.82 32.75 2,580,995 -1.30(-3.82%)
Oct 13, 2020 33.00 34.50 31.01 34.05 2,363,690 +0.65(+1.95%)
Oct 12, 2020 30.82 34.33 30.82 33.40 2,665,115 +3.71(+12.50%)
Oct 09, 2020 27.47 31.15 27.31 29.69 4,003,700 +2.56(+9.44%)
Oct 08, 2020 27.35 27.69 26.53 27.13 764,301 +0.03(+0.11%)
Oct 07, 2020 27.98 28.04 26.73 27.10 510,407 -0.02(-0.07%)
Oct 06, 2020 26.14 28.25 26.14 27.12 924,127 +1.02(+3.91%)
Oct 05, 2020 26.49 26.69 25.85 26.10 471,006 +1.01(+4.03%)
Oct 02, 2020 25.00 26.89 24.70 25.09 530,500 -0.86(-3.31%)
Oct 01, 2020 26.62 27.48 25.80 25.95 603,549 -0.52(-1.96%)
Sep 30, 2020 28.40 28.49 26.32 26.47 872,683 -2.09(-7.32%)
Sep 29, 2020 26.46 28.80 26.22 28.56 1,506,000 +1.82(+6.81%)
Sep 28, 2020 25.25 26.87 25.01 26.74 718,178 +2.06(+8.35%)
Sep 25, 2020 23.72 24.85 23.36 24.68 377,600 +1.03(+4.36%)
Sep 24, 2020 24.00 24.45 23.32 23.65 217,749 -0.66(-2.71%)
Sep 23, 2020 26.40 26.60 24.22 24.31 480,740 -1.92(-7.32%)
Sep 22, 2020 26.81 27.01 25.81 26.23 530,696 -0.69(-2.56%)
Sep 21, 2020 27.42 27.68 26.25 26.92 381,259 -1.71(-5.97%)
Sep 18, 2020 28.64 28.75 27.60 28.63 538,600 +0.45(+1.60%)
Sep 17, 2020 26.50 28.73 26.26 28.18 556,440 +0.52(+1.88%)
Sep 16, 2020 27.00 29.49 26.36 27.66 1,339,632 +0.16(+0.58%)
Sep 15, 2020 26.00 27.50 25.83 27.50 1,092,312 +1.70(+6.59%)
Sep 14, 2020 24.85 25.82 24.03 25.80 1,244,750 +1.15(+4.67%)
Sep 11, 2020 22.58 24.65 22.47 24.65 711,500 +2.00(+8.83%)
Sep 10, 2020 22.30 23.07 22.09 22.65 516,244 +0.45(+2.03%)
Sep 09, 2020 22.23 22.46 21.63 22.20 544,162 +0.68(+3.16%)
Sep 08, 2020 22.57 23.07 21.48 21.52 875,557 -1.93(-8.23%)
Sep 04, 2020 23.80 24.14 22.30 23.45 659,900 -0.82(-3.38%)
Sep 03, 2020 23.80 24.88 23.50 24.27 1,063,603 -0.11(-0.45%)
Sep 02, 2020 24.50 24.94 23.70 24.38 1,211,673 +0.09(+0.37%)
Sep 01, 2020 23.63 24.35 23.51 24.29 1,340,302 +1.53(+6.72%)
Aug 31, 2020 25.10 25.23 22.70 22.76 2,005,991 -2.94(-11.44%)
Aug 28, 2020 26.44 26.48 24.70 25.70 1,282,200 -0.52(-1.98%)
Aug 27, 2020 27.00 27.40 25.60 26.22 985,422 -0.74(-2.74%)
Aug 26, 2020 27.22 28.88 26.94 26.96 1,606,401 +0.75(+2.86%)
Aug 25, 2020 27.70 27.73 26.20 26.21 2,191,247 -3.74(-12.49%)
Aug 24, 2020 30.10 31.45 29.72 29.95 1,571,548 +0.69(+2.36%)
Aug 21, 2020 27.00 29.80 27.00 29.26 964,400 +2.88(+10.92%)
Aug 20, 2020 28.28 28.30 26.33 26.38 571,859 -1.80(-6.39%)
Aug 19, 2020 28.00 29.71 27.79 28.18 637,953 +0.44(+1.59%)
Aug 18, 2020 27.01 28.05 26.80 27.74 1,307,381 +0.72(+2.66%)
Aug 17, 2020 25.99 27.45 25.60 27.02 547,925 +2.21(+8.91%)
Aug 14, 2020 26.14 26.61 24.63 24.81 483,600 -1.24(-4.76%)
Aug 13, 2020 26.46 26.83 26.03 26.05 338,338 +0.04(+0.15%)
Aug 12, 2020 26.29 27.10 25.94 26.01 353,766 +0.51(+2.00%)
Aug 11, 2020 25.30 26.50 24.70 25.50 396,046 +0.87(+3.53%)
Aug 10, 2020 24.88 25.95 23.55 24.63 534,730 -0.07(-0.28%)
Aug 07, 2020 26.41 27.34 24.11 24.70 854,600 -2.64(-9.66%)
Aug 06, 2020 27.60 27.85 26.90 27.34 302,121 -0.60(-2.15%)
Aug 05, 2020 28.00 28.40 26.18 27.94 498,687 +0.24(+0.87%)
Aug 04, 2020 26.13 28.49 26.00 27.70 960,237 +2.00(+7.78%)
Aug 03, 2020 23.58 25.80 23.50 25.70 606,710 +2.55(+11.02%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.