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 )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 1.860 1.985 1.860 1.890 2,106,139 +0.00(+0.00%)
Jan 30, 2024 1.900 1.940 1.870 1.890 2,293,430 -0.08(-4.06%)
Jan 29, 2024 1.990 1.990 1.860 1.970 1,923,060 -0.04(-1.99%)
Jan 26, 2024 2.040 2.100 2.005 2.010 1,855,930 -0.07(-3.37%)
Jan 25, 2024 2.260 2.265 2.050 2.080 4,587,297 -0.13(-5.88%)
Jan 24, 2024 2.310 2.330 2.170 2.210 5,484,159 +0.03(+1.38%)
Jan 23, 2024 2.190 2.320 2.145 2.180 7,136,364 +0.19(+9.55%)
Jan 22, 2024 1.790 2.120 1.760 1.990 7,235,090 +0.10(+5.29%)
Jan 19, 2024 1.800 1.920 1.675 1.890 7,648,656 +0.09(+5.00%)
Jan 18, 2024 1.520 1.840 1.520 1.800 15,178,157 +0.30(+20.00%)
Jan 17, 2024 1.360 1.510 1.360 1.500 6,157,869 +0.06(+4.17%)
Jan 16, 2024 1.480 1.535 1.415 1.440 7,588,284 -0.04(-2.70%)
Jan 12, 2024 1.420 1.540 1.415 1.480 5,736,746 +0.07(+4.96%)
Jan 11, 2024 1.530 1.535 1.355 1.410 7,518,908 -0.10(-6.62%)
Jan 10, 2024 1.600 1.615 1.490 1.510 10,199,962 -0.09(-5.63%)
Jan 09, 2024 1.780 1.800 1.550 1.600 14,408,948 -0.10(-6.16%)
Jan 08, 2024 2.140 2.250 1.590 1.705 27,426,476 -1.44(-45.87%)
Jan 05, 2024 3.200 3.240 3.120 3.150 955,811 -0.09(-2.78%)
Jan 04, 2024 3.360 3.360 3.230 3.240 792,319 -0.15(-4.42%)
Jan 03, 2024 3.290 3.430 3.210 3.390 884,086 +0.10(+3.04%)
Jan 02, 2024 3.230 3.365 3.230 3.290 869,304 -0.03(-0.90%)
Dec 29, 2023 3.460 3.600 3.310 3.320 2,826,905 -0.17(-4.87%)
Dec 28, 2023 3.480 3.670 3.470 3.490 3,043,301 +0.11(+3.25%)
Dec 27, 2023 3.330 3.515 3.310 3.380 1,273,427 +0.07(+2.11%)
Dec 26, 2023 3.140 3.340 3.110 3.310 1,134,688 +0.21(+6.77%)
Dec 22, 2023 3.080 3.180 3.040 3.100 1,175,728 -0.07(-2.21%)
Dec 21, 2023 3.130 3.190 3.060 3.170 1,065,069 +0.16(+5.32%)
Dec 20, 2023 3.120 3.200 3.000 3.010 1,417,687 -0.14(-4.44%)
Dec 19, 2023 3.000 3.170 3.000 3.150 1,111,671 +0.12(+3.96%)
Dec 18, 2023 3.120 3.120 3.010 3.030 1,354,053 -0.10(-3.19%)
Dec 15, 2023 3.210 3.270 3.110 3.130 2,083,717 +0.00(+0.00%)
Dec 14, 2023 3.290 3.400 3.060 3.130 2,098,059 -0.14(-4.28%)
Dec 13, 2023 3.070 3.280 2.880 3.270 2,154,905 +0.18(+5.83%)
Dec 12, 2023 3.090 3.260 3.085 3.090 2,006,831 +0.04(+1.31%)
Dec 11, 2023 3.020 3.110 2.990 3.050 929,507 +0.00(+0.00%)
Dec 08, 2023 3.100 3.110 3.040 3.050 857,674 -0.06(-1.93%)
Dec 07, 2023 3.120 3.178 3.095 3.110 785,187 -0.01(-0.32%)
Dec 06, 2023 3.250 3.270 3.110 3.120 2,486,248 -0.03(-0.95%)
Dec 05, 2023 3.220 3.260 3.150 3.150 1,022,705 -0.15(-4.55%)
Dec 04, 2023 3.240 3.380 3.210 3.300 1,569,982 +0.03(+0.92%)
Dec 01, 2023 3.100 3.300 2.980 3.270 2,113,914 +0.19(+6.17%)
Nov 30, 2023 3.380 3.400 3.080 3.080 3,171,241 -0.30(-8.88%)
Nov 29, 2023 3.500 3.560 3.370 3.380 1,324,407 -0.16(-4.52%)
Nov 28, 2023 3.720 3.720 3.500 3.540 928,969 -0.13(-3.54%)
Nov 27, 2023 3.720 3.770 3.660 3.670 623,935 -0.10(-2.65%)
Nov 24, 2023 3.750 3.870 3.750 3.770 506,821 -0.04(-1.05%)
Nov 22, 2023 3.900 3.900 3.680 3.810 742,855 -0.02(-0.52%)
Nov 21, 2023 3.940 3.945 3.800 3.830 641,086 -0.18(-4.49%)
Nov 20, 2023 4.020 4.120 3.980 4.010 878,707 +0.06(+1.52%)
Nov 17, 2023 3.950 4.025 3.899 3.950 611,246 +0.04(+1.02%)
Nov 16, 2023 4.060 4.060 3.840 3.910 953,334 -0.20(-4.87%)
Nov 15, 2023 4.080 4.548 4.080 4.110 3,230,551 +0.37(+9.89%)
Nov 14, 2023 3.570 3.765 3.510 3.740 1,522,395 +0.18(+5.06%)
Nov 13, 2023 3.720 3.780 3.540 3.560 899,709 -0.10(-2.73%)
Nov 10, 2023 3.640 3.680 3.530 3.660 986,105 +0.02(+0.55%)
Nov 09, 2023 3.870 3.930 3.630 3.640 2,867,117 -0.23(-5.94%)
Nov 08, 2023 3.970 4.040 3.850 3.870 1,155,037 -0.14(-3.49%)
Nov 07, 2023 3.980 4.035 3.880 4.010 428,804 +0.02(+0.50%)
Nov 06, 2023 4.340 4.340 3.980 3.990 760,345 -0.20(-4.77%)
Nov 03, 2023 4.060 4.225 4.055 4.190 640,186 +0.26(+6.62%)
Nov 02, 2023 3.920 4.030 3.895 3.930 592,764 +0.07(+1.81%)
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.