Dada Nexus Ltd NASDAQ:DADA Historical Prices

Below are the 955 trading days of historical prices for DADA.

# Exchange Symbol Date Open High Low Close
955 NASDAQ DADA Thu, Mar 21, 2024 2.46 2.47 2.36 2.39
954 NASDAQ DADA Wed, Mar 20, 2024 2.46 2.49 2.40 2.46
953 NASDAQ DADA Tue, Mar 19, 2024 2.45 2.47 2.37 2.43
952 NASDAQ DADA Mon, Mar 18, 2024 2.58 2.58 2.42 2.44
951 NASDAQ DADA Fri, Mar 15, 2024 2.46 2.60 2.45 2.54
950 NASDAQ DADA Thu, Mar 14, 2024 2.48 2.56 2.41 2.49
949 NASDAQ DADA Wed, Mar 13, 2024 2.52 2.64 2.50 2.54
948 NASDAQ DADA Tue, Mar 12, 2024 2.67 2.69 2.46 2.49
947 NASDAQ DADA Mon, Mar 11, 2024 2.32 2.58 2.32 2.52
946 NASDAQ DADA Fri, Mar 8, 2024 2.50 2.51 2.27 2.31
945 NASDAQ DADA Thu, Mar 7, 2024 2.54 2.56 2.34 2.46
944 NASDAQ DADA Wed, Mar 6, 2024 2.43 2.83 2.39 2.56
943 NASDAQ DADA Tue, Mar 5, 2024 2.07 2.07 1.96 1.97
942 NASDAQ DADA Mon, Mar 4, 2024 2.16 2.16 2.05 2.11
941 NASDAQ DADA Fri, Mar 1, 2024 2.16 2.22 2.11 2.18
940 NASDAQ DADA Thu, Feb 29, 2024 2.18 2.24 2.10 2.10
939 NASDAQ DADA Wed, Feb 28, 2024 2.21 2.23 2.14 2.14
938 NASDAQ DADA Tue, Feb 27, 2024 2.24 2.35 2.21 2.27
937 NASDAQ DADA Mon, Feb 26, 2024 2.15 2.23 2.10 2.19
936 NASDAQ DADA Fri, Feb 23, 2024 2.16 2.32 2.15 2.19
935 NASDAQ DADA Thu, Feb 22, 2024 2.24 2.28 2.16 2.24
934 NASDAQ DADA Wed, Feb 21, 2024 2.13 2.23 2.11 2.21
933 NASDAQ DADA Tue, Feb 20, 2024 2.15 2.18 2.07 2.09
932 NASDAQ DADA Fri, Feb 16, 2024 2.06 2.12 2.00 2.10
931 NASDAQ DADA Thu, Feb 15, 2024 1.88 2.08 1.86 2.06
930 NASDAQ DADA Wed, Feb 14, 2024 1.77 1.86 1.77 1.85
929 NASDAQ DADA Tue, Feb 13, 2024 1.77 1.78 1.71 1.73
928 NASDAQ DADA Mon, Feb 12, 2024 1.74 1.88 1.74 1.83
927 NASDAQ DADA Fri, Feb 9, 2024 1.74 1.76 1.70 1.74
926 NASDAQ DADA Thu, Feb 8, 2024 1.82 1.84 1.72 1.74
925 NASDAQ DADA Wed, Feb 7, 2024 1.91 2.00 1.85 1.86
924 NASDAQ DADA Tue, Feb 6, 2024 1.80 2.03 1.76 2.02
923 NASDAQ DADA Mon, Feb 5, 2024 1.84 1.84 1.67 1.68
922 NASDAQ DADA Fri, Feb 2, 2024 1.89 1.91 1.80 1.82
921 NASDAQ DADA Thu, Feb 1, 2024 1.91 2.00 1.87 1.92
920 NASDAQ DADA Wed, Jan 31, 2024 1.86 1.99 1.86 1.89
919 NASDAQ DADA Tue, Jan 30, 2024 1.90 1.94 1.87 1.89
918 NASDAQ DADA Mon, Jan 29, 2024 1.99 1.99 1.86 1.97
917 NASDAQ DADA Fri, Jan 26, 2024 2.04 2.10 2.01 2.01
916 NASDAQ DADA Thu, Jan 25, 2024 2.26 2.27 2.05 2.08
915 NASDAQ DADA Wed, Jan 24, 2024 2.31 2.33 2.17 2.21
914 NASDAQ DADA Tue, Jan 23, 2024 2.19 2.32 2.15 2.18
913 NASDAQ DADA Mon, Jan 22, 2024 1.79 2.12 1.76 1.99
912 NASDAQ DADA Fri, Jan 19, 2024 1.80 1.92 1.68 1.89
911 NASDAQ DADA Thu, Jan 18, 2024 1.52 1.84 1.52 1.80
910 NASDAQ DADA Wed, Jan 17, 2024 1.36 1.51 1.36 1.50
909 NASDAQ DADA Tue, Jan 16, 2024 1.48 1.54 1.42 1.44
908 NASDAQ DADA Fri, Jan 12, 2024 1.42 1.54 1.42 1.48
907 NASDAQ DADA Thu, Jan 11, 2024 1.53 1.54 1.36 1.41
906 NASDAQ DADA Wed, Jan 10, 2024 1.60 1.62 1.49 1.51
905 NASDAQ DADA Tue, Jan 9, 2024 1.78 1.80 1.55 1.60
904 NASDAQ DADA Mon, Jan 8, 2024 2.14 2.25 1.59 1.71
903 NASDAQ DADA Fri, Jan 5, 2024 3.20 3.24 3.12 3.15
902 NASDAQ DADA Thu, Jan 4, 2024 3.36 3.36 3.23 3.24
901 NASDAQ DADA Wed, Jan 3, 2024 3.29 3.43 3.21 3.39
900 NASDAQ DADA Tue, Jan 2, 2024 3.23 3.37 3.23 3.29
899 NASDAQ DADA Fri, Dec 29, 2023 3.46 3.60 3.31 3.32
898 NASDAQ DADA Thu, Dec 28, 2023 3.48 3.67 3.47 3.49
897 NASDAQ DADA Wed, Dec 27, 2023 3.33 3.52 3.31 3.38
896 NASDAQ DADA Tue, Dec 26, 2023 3.14 3.34 3.11 3.31
895 NASDAQ DADA Fri, Dec 22, 2023 3.08 3.18 3.04 3.10
894 NASDAQ DADA Thu, Dec 21, 2023 3.13 3.19 3.06 3.17
893 NASDAQ DADA Wed, Dec 20, 2023 3.12 3.20 3.00 3.01
892 NASDAQ DADA Tue, Dec 19, 2023 3.00 3.17 3.00 3.15
891 NASDAQ DADA Mon, Dec 18, 2023 3.12 3.12 3.01 3.03
890 NASDAQ DADA Fri, Dec 15, 2023 3.21 3.27 3.11 3.13
889 NASDAQ DADA Thu, Dec 14, 2023 3.29 3.40 3.06 3.13
888 NASDAQ DADA Wed, Dec 13, 2023 3.07 3.28 2.88 3.27
887 NASDAQ DADA Tue, Dec 12, 2023 3.09 3.26 3.09 3.09
886 NASDAQ DADA Mon, Dec 11, 2023 3.02 3.11 2.99 3.05
885 NASDAQ DADA Fri, Dec 8, 2023 3.10 3.11 3.04 3.05
884 NASDAQ DADA Thu, Dec 7, 2023 3.12 3.18 3.10 3.11
883 NASDAQ DADA Wed, Dec 6, 2023 3.25 3.27 3.11 3.12
882 NASDAQ DADA Tue, Dec 5, 2023 3.22 3.26 3.15 3.15
881 NASDAQ DADA Mon, Dec 4, 2023 3.24 3.38 3.21 3.30
880 NASDAQ DADA Fri, Dec 1, 2023 3.10 3.30 2.98 3.27
879 NASDAQ DADA Thu, Nov 30, 2023 3.38 3.40 3.08 3.08
878 NASDAQ DADA Wed, Nov 29, 2023 3.50 3.56 3.37 3.38
877 NASDAQ DADA Tue, Nov 28, 2023 3.72 3.72 3.50 3.54
876 NASDAQ DADA Mon, Nov 27, 2023 3.72 3.77 3.66 3.67
875 NASDAQ DADA Fri, Nov 24, 2023 3.75 3.87 3.75 3.77
874 NASDAQ DADA Wed, Nov 22, 2023 3.90 3.90 3.68 3.81
873 NASDAQ DADA Tue, Nov 21, 2023 3.94 3.95 3.80 3.83
872 NASDAQ DADA Mon, Nov 20, 2023 4.02 4.12 3.98 4.01
871 NASDAQ DADA Fri, Nov 17, 2023 3.95 4.03 3.90 3.95
870 NASDAQ DADA Thu, Nov 16, 2023 4.06 4.06 3.84 3.91
869 NASDAQ DADA Wed, Nov 15, 2023 4.08 4.55 4.08 4.11
868 NASDAQ DADA Tue, Nov 14, 2023 3.57 3.77 3.51 3.74
867 NASDAQ DADA Mon, Nov 13, 2023 3.72 3.78 3.54 3.56
866 NASDAQ DADA Fri, Nov 10, 2023 3.64 3.68 3.53 3.66
865 NASDAQ DADA Thu, Nov 9, 2023 3.87 3.93 3.63 3.64
864 NASDAQ DADA Wed, Nov 8, 2023 3.97 4.04 3.85 3.87
863 NASDAQ DADA Tue, Nov 7, 2023 3.98 4.04 3.88 4.01
862 NASDAQ DADA Mon, Nov 6, 2023 4.34 4.34 3.98 3.99
861 NASDAQ DADA Fri, Nov 3, 2023 4.06 4.23 4.06 4.19
860 NASDAQ DADA Thu, Nov 2, 2023 3.92 4.03 3.90 3.93
859 NASDAQ DADA Wed, Nov 1, 2023 3.84 3.88 3.71 3.86
858 NASDAQ DADA Tue, Oct 31, 2023 3.91 3.98 3.78 3.84
857 NASDAQ DADA Mon, Oct 30, 2023 3.95 4.10 3.95 4.02
856 NASDAQ DADA Fri, Oct 27, 2023 4.08 4.17 3.88 3.92
855 NASDAQ DADA Thu, Oct 26, 2023 3.77 4.05 3.77 3.97
854 NASDAQ DADA Wed, Oct 25, 2023 3.76 3.82 3.71 3.76
853 NASDAQ DADA Tue, Oct 24, 2023 3.70 4.04 3.70 3.90
852 NASDAQ DADA Mon, Oct 23, 2023 3.47 3.71 3.38 3.66
851 NASDAQ DADA Fri, Oct 20, 2023 3.65 3.74 3.44 3.47
850 NASDAQ DADA Thu, Oct 19, 2023 3.87 3.88 3.55 3.66
849 NASDAQ DADA Wed, Oct 18, 2023 4.04 4.12 4.02 4.04
848 NASDAQ DADA Tue, Oct 17, 2023 4.05 4.22 3.99 4.13
847 NASDAQ DADA Mon, Oct 16, 2023 4.16 4.36 4.14 4.29
846 NASDAQ DADA Fri, Oct 13, 2023 4.18 4.32 3.89 4.17
845 NASDAQ DADA Thu, Oct 12, 2023 4.65 4.70 4.25 4.27
844 NASDAQ DADA Wed, Oct 11, 2023 4.64 4.98 4.64 4.66
843 NASDAQ DADA Tue, Oct 10, 2023 4.32 4.54 4.31 4.47
842 NASDAQ DADA Mon, Oct 9, 2023 4.35 4.44 4.17 4.23
841 NASDAQ DADA Fri, Oct 6, 2023 4.24 4.50 4.24 4.49
840 NASDAQ DADA Thu, Oct 5, 2023 4.02 4.28 4.02 4.21
839 NASDAQ DADA Wed, Oct 4, 2023 3.96 4.02 3.85 4.00
838 NASDAQ DADA Tue, Oct 3, 2023 4.09 4.09 3.93 3.96
837 NASDAQ DADA Mon, Oct 2, 2023 4.39 4.40 4.16 4.18
836 NASDAQ DADA Fri, Sep 29, 2023 4.55 4.55 4.42 4.45
835 NASDAQ DADA Thu, Sep 28, 2023 4.20 4.41 4.20 4.35
834 NASDAQ DADA Wed, Sep 27, 2023 4.32 4.36 4.28 4.32
833 NASDAQ DADA Tue, Sep 26, 2023 4.21 4.32 4.15 4.26
832 NASDAQ DADA Mon, Sep 25, 2023 4.27 4.36 4.20 4.31
831 NASDAQ DADA Fri, Sep 22, 2023 4.45 4.50 4.32 4.41
830 NASDAQ DADA Thu, Sep 21, 2023 4.28 4.34 4.15 4.23
829 NASDAQ DADA Wed, Sep 20, 2023 4.35 4.48 4.34 4.39
828 NASDAQ DADA Tue, Sep 19, 2023 4.27 4.42 4.27 4.38
827 NASDAQ DADA Mon, Sep 18, 2023 4.30 4.38 4.24 4.28
826 NASDAQ DADA Fri, Sep 15, 2023 4.47 4.48 4.33 4.33
825 NASDAQ DADA Thu, Sep 14, 2023 4.53 4.61 4.44 4.44
824 NASDAQ DADA Wed, Sep 13, 2023 4.53 4.59 4.50 4.50
823 NASDAQ DADA Tue, Sep 12, 2023 4.59 4.70 4.51 4.58
822 NASDAQ DADA Mon, Sep 11, 2023 4.70 4.70 4.70 4.70
821 NASDAQ DADA Fri, Sep 8, 2023 5.08 5.13 4.81 4.90
820 NASDAQ DADA Thu, Sep 7, 2023 5.41 5.41 5.05 5.10
819 NASDAQ DADA Wed, Sep 6, 2023 5.69 5.80 5.50 5.63
818 NASDAQ DADA Tue, Sep 5, 2023 5.64 5.74 5.55 5.73
817 NASDAQ DADA Fri, Sep 1, 2023 5.48 5.82 5.48 5.76
816 NASDAQ DADA Thu, Aug 31, 2023 5.44 5.53 5.35 5.40
815 NASDAQ DADA Wed, Aug 30, 2023 5.42 5.56 5.30 5.51
814 NASDAQ DADA Tue, Aug 29, 2023 5.26 5.62 4.92 5.52
813 NASDAQ DADA Mon, Aug 28, 2023 5.00 5.25 5.00 5.21
812 NASDAQ DADA Fri, Aug 25, 2023 5.00 5.00 4.76 4.94
811 NASDAQ DADA Thu, Aug 24, 2023 5.13 5.18 5.03 5.03
810 NASDAQ DADA Wed, Aug 23, 2023 5.16 5.23 4.96 5.10
809 NASDAQ DADA Tue, Aug 22, 2023 5.21 5.22 5.04 5.15
808 NASDAQ DADA Mon, Aug 21, 2023 4.96 5.18 4.86 5.16
807 NASDAQ DADA Fri, Aug 18, 2023 5.27 5.32 4.94 4.97
806 NASDAQ DADA Thu, Aug 17, 2023 5.55 5.74 5.52 5.56
805 NASDAQ DADA Wed, Aug 16, 2023 5.38 5.82 5.30 5.49
804 NASDAQ DADA Tue, Aug 15, 2023 5.33 5.33 5.11 5.22
803 NASDAQ DADA Mon, Aug 14, 2023 5.37 5.38 5.17 5.33
802 NASDAQ DADA Fri, Aug 11, 2023 5.63 5.63 5.36 5.44
801 NASDAQ DADA Thu, Aug 10, 2023 5.58 5.99 5.58 5.69
800 NASDAQ DADA Wed, Aug 9, 2023 5.84 5.84 5.50 5.60
799 NASDAQ DADA Tue, Aug 8, 2023 5.69 5.73 5.59 5.70
798 NASDAQ DADA Mon, Aug 7, 2023 6.21 6.21 5.83 5.93
797 NASDAQ DADA Fri, Aug 4, 2023 6.26 6.26 6.03 6.09
796 NASDAQ DADA Thu, Aug 3, 2023 6.08 6.38 6.03 6.26
795 NASDAQ DADA Wed, Aug 2, 2023 6.15 6.25 5.83 5.86
794 NASDAQ DADA Tue, Aug 1, 2023 6.45 6.71 6.34 6.43
793 NASDAQ DADA Mon, Jul 31, 2023 6.50 6.83 6.36 6.69
792 NASDAQ DADA Fri, Jul 28, 2023 5.96 6.59 5.94 6.52
791 NASDAQ DADA Thu, Jul 27, 2023 6.04 6.08 5.63 5.66
790 NASDAQ DADA Wed, Jul 26, 2023 5.55 5.98 5.48 5.97
789 NASDAQ DADA Tue, Jul 25, 2023 5.74 6.22 5.43 5.59
788 NASDAQ DADA Mon, Jul 24, 2023 5.29 5.67 5.06 5.45
787 NASDAQ DADA Fri, Jul 21, 2023 5.55 5.59 5.44 5.45
786 NASDAQ DADA Thu, Jul 20, 2023 5.55 5.58 5.42 5.42
785 NASDAQ DADA Wed, Jul 19, 2023 5.73 5.88 5.67 5.67
784 NASDAQ DADA Tue, Jul 18, 2023 5.79 5.79 5.55 5.56
783 NASDAQ DADA Mon, Jul 17, 2023 5.95 5.95 5.75 5.88
782 NASDAQ DADA Fri, Jul 14, 2023 6.12 6.17 5.89 5.94
781 NASDAQ DADA Thu, Jul 13, 2023 6.41 6.46 6.16 6.27
780 NASDAQ DADA Wed, Jul 12, 2023 6.02 6.31 6.02 6.20
779 NASDAQ DADA Tue, Jul 11, 2023 5.75 5.89 5.69 5.80
778 NASDAQ DADA Mon, Jul 10, 2023 5.45 5.78 5.39 5.69
777 NASDAQ DADA Fri, Jul 7, 2023 5.28 5.61 5.23 5.50
776 NASDAQ DADA Thu, Jul 6, 2023 5.25 5.37 5.12 5.20
775 NASDAQ DADA Wed, Jul 5, 2023 5.52 5.52 5.31 5.39
774 NASDAQ DADA Mon, Jul 3, 2023 5.47 5.68 5.47 5.59
773 NASDAQ DADA Fri, Jun 30, 2023 5.41 5.46 5.28 5.31
772 NASDAQ DADA Thu, Jun 29, 2023 5.32 5.38 5.22 5.31
771 NASDAQ DADA Wed, Jun 28, 2023 5.50 5.52 5.24 5.38
770 NASDAQ DADA Tue, Jun 27, 2023 5.71 5.76 5.52 5.56
769 NASDAQ DADA Mon, Jun 26, 2023 5.70 5.72 5.52 5.60
768 NASDAQ DADA Fri, Jun 23, 2023 5.70 5.78 5.52 5.56
767 NASDAQ DADA Thu, Jun 22, 2023 5.88 5.89 5.61 5.82
766 NASDAQ DADA Wed, Jun 21, 2023 6.04 6.10 5.79 5.86
765 NASDAQ DADA Tue, Jun 20, 2023 6.28 6.28 6.00 6.10
764 NASDAQ DADA Fri, Jun 16, 2023 6.79 6.94 6.37 6.57
763 NASDAQ DADA Thu, Jun 15, 2023 6.29 6.83 6.26 6.60
762 NASDAQ DADA Wed, Jun 14, 2023 6.07 6.16 5.93 6.12
761 NASDAQ DADA Tue, Jun 13, 2023 5.85 6.20 5.85 6.06
760 NASDAQ DADA Mon, Jun 12, 2023 5.41 6.01 5.33 5.66
759 NASDAQ DADA Fri, Jun 9, 2023 5.55 5.62 5.24 5.45
758 NASDAQ DADA Thu, Jun 8, 2023 5.57 5.64 5.46 5.47
757 NASDAQ DADA Wed, Jun 7, 2023 5.41 5.71 5.31 5.50
756 NASDAQ DADA Tue, Jun 6, 2023 5.21 5.64 5.16 5.49
755 NASDAQ DADA Mon, Jun 5, 2023 5.26 5.38 5.18 5.19
754 NASDAQ DADA Fri, Jun 2, 2023 5.17 5.45 5.13 5.36
753 NASDAQ DADA Thu, Jun 1, 2023 4.69 5.05 4.65 5.00
752 NASDAQ DADA Wed, May 31, 2023 4.92 4.92 4.53 4.66
751 NASDAQ DADA Tue, May 30, 2023 5.14 5.20 4.81 4.87
750 NASDAQ DADA Fri, May 26, 2023 5.28 5.31 5.04 5.21
749 NASDAQ DADA Thu, May 25, 2023 5.28 5.29 5.08 5.13
748 NASDAQ DADA Wed, May 24, 2023 5.52 5.62 5.22 5.28
747 NASDAQ DADA Tue, May 23, 2023 5.72 5.83 5.50 5.51
746 NASDAQ DADA Mon, May 22, 2023 5.71 5.95 5.63 5.85
745 NASDAQ DADA Fri, May 19, 2023 5.82 5.82 5.56 5.62
744 NASDAQ DADA Thu, May 18, 2023 6.14 6.14 5.72 5.85
743 NASDAQ DADA Wed, May 17, 2023 6.08 6.11 5.89 6.10
742 NASDAQ DADA Tue, May 16, 2023 6.22 6.29 5.94 6.19
741 NASDAQ DADA Mon, May 15, 2023 6.03 6.60 5.89 6.43
740 NASDAQ DADA Fri, May 12, 2023 6.58 6.61 5.96 5.99
739 NASDAQ DADA Thu, May 11, 2023 5.60 7.03 5.60 6.62
738 NASDAQ DADA Wed, May 10, 2023 5.93 6.07 5.68 5.76
737 NASDAQ DADA Tue, May 9, 2023 5.78 5.94 5.58 5.93
736 NASDAQ DADA Mon, May 8, 2023 5.88 5.98 5.66 5.96
735 NASDAQ DADA Fri, May 5, 2023 5.61 5.85 5.43 5.82
734 NASDAQ DADA Thu, May 4, 2023 5.56 5.60 5.40 5.56
733 NASDAQ DADA Wed, May 3, 2023 5.63 5.63 5.35 5.45
732 NASDAQ DADA Tue, May 2, 2023 5.85 5.85 5.58 5.59
731 NASDAQ DADA Mon, May 1, 2023 6.02 6.18 5.89 5.90
730 NASDAQ DADA Fri, Apr 28, 2023 5.79 6.09 5.71 6.06
729 NASDAQ DADA Thu, Apr 27, 2023 5.74 5.93 5.65 5.78
728 NASDAQ DADA Wed, Apr 26, 2023 5.82 5.91 5.62 5.65
727 NASDAQ DADA Tue, Apr 25, 2023 6.00 6.00 5.63 5.71
726 NASDAQ DADA Mon, Apr 24, 2023 6.35 6.35 6.00 6.13
725 NASDAQ DADA Fri, Apr 21, 2023 6.55 6.62 6.20 6.37
724 NASDAQ DADA Thu, Apr 20, 2023 6.68 6.77 6.60 6.68
723 NASDAQ DADA Wed, Apr 19, 2023 6.55 6.73 6.43 6.68
722 NASDAQ DADA Tue, Apr 18, 2023 6.95 6.95 6.47 6.74
721 NASDAQ DADA Mon, Apr 17, 2023 6.92 6.93 6.65 6.81
720 NASDAQ DADA Fri, Apr 14, 2023 7.22 7.27 6.79 6.84
719 NASDAQ DADA Thu, Apr 13, 2023 7.45 7.79 7.22 7.24
718 NASDAQ DADA Wed, Apr 12, 2023 7.71 7.90 7.30 7.31
717 NASDAQ DADA Tue, Apr 11, 2023 7.55 7.94 7.43 7.82
716 NASDAQ DADA Mon, Apr 10, 2023 7.55 7.57 7.21 7.34
715 NASDAQ DADA Thu, Apr 6, 2023 7.81 7.89 7.63 7.74
714 NASDAQ DADA Wed, Apr 5, 2023 8.02 8.20 7.52 7.80
713 NASDAQ DADA Tue, Apr 4, 2023 8.19 8.26 7.75 8.03
712 NASDAQ DADA Mon, Apr 3, 2023 8.46 8.62 8.20 8.44
711 NASDAQ DADA Fri, Mar 31, 2023 8.75 8.92 8.38 8.47
710 NASDAQ DADA Thu, Mar 30, 2023 8.34 8.83 8.29 8.74
709 NASDAQ DADA Wed, Mar 29, 2023 8.01 8.32 7.77 8.27
708 NASDAQ DADA Tue, Mar 28, 2023 8.20 8.33 7.87 7.99
707 NASDAQ DADA Mon, Mar 27, 2023 7.89 8.04 7.68 7.96
706 NASDAQ DADA Fri, Mar 24, 2023 7.87 8.21 7.76 8.18
705 NASDAQ DADA Thu, Mar 23, 2023 7.23 8.06 7.13 8.00
704 NASDAQ DADA Wed, Mar 22, 2023 7.34 7.34 6.89 6.89
703 NASDAQ DADA Tue, Mar 21, 2023 6.95 7.20 6.88 7.18
702 NASDAQ DADA Mon, Mar 20, 2023 6.66 6.93 6.47 6.79
701 NASDAQ DADA Fri, Mar 17, 2023 7.09 7.36 6.80 6.86
700 NASDAQ DADA Thu, Mar 16, 2023 6.98 7.16 6.61 7.11
699 NASDAQ DADA Wed, Mar 15, 2023 7.34 7.35 6.92 6.99
698 NASDAQ DADA Tue, Mar 14, 2023 8.16 8.17 7.48 7.59
697 NASDAQ DADA Mon, Mar 13, 2023 8.18 8.43 7.62 8.13
696 NASDAQ DADA Fri, Mar 10, 2023 8.86 9.01 8.54 8.62
695 NASDAQ DADA Thu, Mar 9, 2023 9.40 9.57 8.75 8.95
694 NASDAQ DADA Wed, Mar 8, 2023 9.51 9.83 9.11 9.72
693 NASDAQ DADA Tue, Mar 7, 2023 10.02 10.19 9.54 9.75
692 NASDAQ DADA Mon, Mar 6, 2023 10.75 10.75 10.06 10.21
691 NASDAQ DADA Fri, Mar 3, 2023 10.46 11.14 10.46 10.69
690 NASDAQ DADA Thu, Mar 2, 2023 9.31 10.61 9.21 10.47
689 NASDAQ DADA Wed, Mar 1, 2023 9.67 10.04 9.42 9.55
688 NASDAQ DADA Tue, Feb 28, 2023 8.90 9.11 8.81 8.96
687 NASDAQ DADA Mon, Feb 27, 2023 9.10 9.16 8.71 8.87
686 NASDAQ DADA Fri, Feb 24, 2023 9.22 9.23 8.83 8.90
685 NASDAQ DADA Thu, Feb 23, 2023 9.72 9.84 9.38 9.60
684 NASDAQ DADA Wed, Feb 22, 2023 10.11 10.19 9.54 9.74
683 NASDAQ DADA Tue, Feb 21, 2023 10.36 10.44 9.82 10.01
682 NASDAQ DADA Fri, Feb 17, 2023 11.06 11.14 10.70 10.78
681 NASDAQ DADA Thu, Feb 16, 2023 11.69 11.75 11.23 11.31
680 NASDAQ DADA Wed, Feb 15, 2023 11.80 11.86 11.01 11.64
679 NASDAQ DADA Tue, Feb 14, 2023 11.94 12.12 11.70 11.90
678 NASDAQ DADA Mon, Feb 13, 2023 12.16 12.64 11.80 12.42
677 NASDAQ DADA Fri, Feb 10, 2023 12.20 12.23 11.65 12.10
676 NASDAQ DADA Thu, Feb 9, 2023 13.30 13.34 12.43 12.60
675 NASDAQ DADA Wed, Feb 8, 2023 12.56 13.38 12.52 12.83
674 NASDAQ DADA Tue, Feb 7, 2023 13.12 13.19 12.32 12.76
673 NASDAQ DADA Mon, Feb 6, 2023 12.34 12.61 12.01 12.32
672 NASDAQ DADA Fri, Feb 3, 2023 13.20 13.40 12.67 12.93
671 NASDAQ DADA Thu, Feb 2, 2023 14.36 14.67 13.65 13.93
670 NASDAQ DADA Wed, Feb 1, 2023 13.50 14.56 13.35 14.46
669 NASDAQ DADA Tue, Jan 31, 2023 12.90 13.46 12.40 13.01
668 NASDAQ DADA Mon, Jan 30, 2023 14.07 14.09 12.65 12.78
667 NASDAQ DADA Fri, Jan 27, 2023 14.68 15.46 13.82 15.18
666 NASDAQ DADA Thu, Jan 26, 2023 15.25 15.59 14.44 14.73
665 NASDAQ DADA Wed, Jan 25, 2023 14.20 14.72 13.81 14.67
664 NASDAQ DADA Tue, Jan 24, 2023 14.75 14.75 13.92 14.22
663 NASDAQ DADA Mon, Jan 23, 2023 14.40 14.97 14.16 14.69
662 NASDAQ DADA Fri, Jan 20, 2023 13.39 15.29 13.23 14.18
661 NASDAQ DADA Thu, Jan 19, 2023 12.97 13.24 12.58 12.81
660 NASDAQ DADA Wed, Jan 18, 2023 13.97 14.35 12.93 13.06
659 NASDAQ DADA Tue, Jan 17, 2023 13.25 13.90 12.57 13.85
658 NASDAQ DADA Fri, Jan 13, 2023 13.82 14.63 13.06 14.00
657 NASDAQ DADA Thu, Jan 12, 2023 12.87 13.52 12.65 13.47
656 NASDAQ DADA Wed, Jan 11, 2023 13.68 13.75 12.51 13.03
655 NASDAQ DADA Tue, Jan 10, 2023 12.26 13.92 12.16 13.81
654 NASDAQ DADA Mon, Jan 9, 2023 12.39 12.59 11.60 12.36
653 NASDAQ DADA Fri, Jan 6, 2023 12.19 12.86 11.61 11.91
652 NASDAQ DADA Thu, Jan 5, 2023 9.95 13.53 9.81 13.19
651 NASDAQ DADA Wed, Jan 4, 2023 9.50 10.80 9.29 10.26
650 NASDAQ DADA Tue, Jan 3, 2023 7.23 9.16 7.18 8.82
649 NASDAQ DADA Fri, Dec 30, 2022 6.67 7.33 6.66 6.97
648 NASDAQ DADA Thu, Dec 29, 2022 6.70 7.19 6.51 7.12
647 NASDAQ DADA Wed, Dec 28, 2022 6.97 7.00 6.33 6.59
646 NASDAQ DADA Tue, Dec 27, 2022 6.52 7.11 6.46 7.08
645 NASDAQ DADA Fri, Dec 23, 2022 7.59 7.59 6.26 6.30
644 NASDAQ DADA Thu, Dec 22, 2022 7.40 8.04 7.11 7.61
643 NASDAQ DADA Wed, Dec 21, 2022 7.40 7.51 7.21 7.39
642 NASDAQ DADA Tue, Dec 20, 2022 6.98 7.37 6.88 7.29
641 NASDAQ DADA Mon, Dec 19, 2022 7.82 7.82 7.10 7.35
640 NASDAQ DADA Fri, Dec 16, 2022 7.75 8.29 7.69 7.86
639 NASDAQ DADA Thu, Dec 15, 2022 7.93 8.23 7.27 7.63
638 NASDAQ DADA Wed, Dec 14, 2022 7.88 8.10 7.51 7.96
637 NASDAQ DADA Tue, Dec 13, 2022 7.12 8.17 7.02 7.84
636 NASDAQ DADA Mon, Dec 12, 2022 6.90 6.90 6.22 6.59
635 NASDAQ DADA Fri, Dec 9, 2022 7.53 7.54 6.90 7.39
634 NASDAQ DADA Thu, Dec 8, 2022 7.32 8.05 7.32 7.46
633 NASDAQ DADA Wed, Dec 7, 2022 6.41 7.03 6.25 6.98
632 NASDAQ DADA Tue, Dec 6, 2022 7.00 7.17 6.80 7.11
631 NASDAQ DADA Mon, Dec 5, 2022 7.75 7.93 6.50 7.00
630 NASDAQ DADA Fri, Dec 2, 2022 6.09 7.18 6.05 6.88
629 NASDAQ DADA Thu, Dec 1, 2022 5.97 6.42 5.86 6.26
628 NASDAQ DADA Wed, Nov 30, 2022 6.00 6.68 5.91 6.23
627 NASDAQ DADA Tue, Nov 29, 2022 5.32 5.92 5.27 5.65
626 NASDAQ DADA Mon, Nov 28, 2022 4.67 5.05 4.65 5.01
625 NASDAQ DADA Fri, Nov 25, 2022 4.44 4.67 4.43 4.65
624 NASDAQ DADA Wed, Nov 23, 2022 4.46 4.67 4.40 4.65
623 NASDAQ DADA Tue, Nov 22, 2022 4.85 4.92 4.21 4.34
622 NASDAQ DADA Mon, Nov 21, 2022 5.05 5.28 4.85 4.85
621 NASDAQ DADA Fri, Nov 18, 2022 5.30 5.56 5.02 5.37
620 NASDAQ DADA Thu, Nov 17, 2022 4.98 5.60 4.85 5.58
619 NASDAQ DADA Wed, Nov 16, 2022 4.85 5.18 4.83 5.14
618 NASDAQ DADA Tue, Nov 15, 2022 4.50 5.13 4.50 5.03
617 NASDAQ DADA Mon, Nov 14, 2022 4.10 4.26 4.10 4.10
616 NASDAQ DADA Fri, Nov 11, 2022 3.66 4.06 3.66 4.02
615 NASDAQ DADA Thu, Nov 10, 2022 3.35 3.62 3.35 3.59
614 NASDAQ DADA Wed, Nov 9, 2022 3.40 3.40 3.09 3.11
613 NASDAQ DADA Tue, Nov 8, 2022 3.53 3.56 3.30 3.49
612 NASDAQ DADA Mon, Nov 7, 2022 3.76 3.80 3.50 3.59
611 NASDAQ DADA Fri, Nov 4, 2022 3.59 3.72 3.31 3.71
610 NASDAQ DADA Thu, Nov 3, 2022 2.98 3.32 2.98 3.17
609 NASDAQ DADA Wed, Nov 2, 2022 3.15 3.25 3.00 3.06
608 NASDAQ DADA Tue, Nov 1, 2022 3.36 3.70 3.09 3.13
607 NASDAQ DADA Mon, Oct 31, 2022 3.09 3.15 3.00 3.09
606 NASDAQ DADA Fri, Oct 28, 2022 3.24 3.37 3.05 3.14
605 NASDAQ DADA Thu, Oct 27, 2022 3.49 3.60 3.37 3.37
604 NASDAQ DADA Wed, Oct 26, 2022 3.46 3.91 3.39 3.60
603 NASDAQ DADA Tue, Oct 25, 2022 3.35 3.43 3.15 3.36
602 NASDAQ DADA Mon, Oct 24, 2022 3.29 3.37 3.02 3.31
601 NASDAQ DADA Fri, Oct 21, 2022 3.72 3.90 3.47 3.87
600 NASDAQ DADA Thu, Oct 20, 2022 3.82 4.13 3.76 3.78
599 NASDAQ DADA Wed, Oct 19, 2022 4.00 4.03 3.74 3.76
598 NASDAQ DADA Tue, Oct 18, 2022 4.33 4.41 4.11 4.14
597 NASDAQ DADA Mon, Oct 17, 2022 4.24 4.39 4.05 4.16
596 NASDAQ DADA Fri, Oct 14, 2022 4.29 4.29 4.05 4.08
595 NASDAQ DADA Thu, Oct 13, 2022 4.17 4.21 3.92 4.17
594 NASDAQ DADA Wed, Oct 12, 2022 4.46 4.56 4.31 4.42
593 NASDAQ DADA Tue, Oct 11, 2022 4.71 4.74 4.42 4.49
592 NASDAQ DADA Mon, Oct 10, 2022 4.96 5.06 4.78 4.83
591 NASDAQ DADA Fri, Oct 7, 2022 5.24 5.28 5.04 5.06
590 NASDAQ DADA Thu, Oct 6, 2022 5.36 5.55 5.36 5.40
589 NASDAQ DADA Wed, Oct 5, 2022 5.40 5.74 5.34 5.43
588 NASDAQ DADA Tue, Oct 4, 2022 5.02 5.59 5.00 5.42
587 NASDAQ DADA Mon, Oct 3, 2022 4.72 4.97 4.67 4.89
586 NASDAQ DADA Fri, Sep 30, 2022 4.57 4.85 4.57 4.73
585 NASDAQ DADA Thu, Sep 29, 2022 4.64 4.77 4.43 4.63
584 NASDAQ DADA Wed, Sep 28, 2022 4.70 4.86 4.62 4.82
583 NASDAQ DADA Tue, Sep 27, 2022 4.88 5.06 4.70 4.83
582 NASDAQ DADA Mon, Sep 26, 2022 4.80 5.04 4.74 4.78
581 NASDAQ DADA Fri, Sep 23, 2022 4.62 4.76 4.58 4.74
580 NASDAQ DADA Thu, Sep 22, 2022 4.85 4.96 4.70 4.76
579 NASDAQ DADA Wed, Sep 21, 2022 5.29 5.43 4.85 4.87
578 NASDAQ DADA Tue, Sep 20, 2022 5.28 5.37 5.20 5.35
577 NASDAQ DADA Mon, Sep 19, 2022 5.42 5.42 5.17 5.30
576 NASDAQ DADA Fri, Sep 16, 2022 5.60 5.63 5.25 5.33
575 NASDAQ DADA Thu, Sep 15, 2022 5.66 5.81 5.62 5.64
574 NASDAQ DADA Wed, Sep 14, 2022 5.98 5.98 5.69 5.74
573 NASDAQ DADA Tue, Sep 13, 2022 6.05 6.17 5.94 5.95
572 NASDAQ DADA Mon, Sep 12, 2022 6.25 6.34 6.08 6.30
571 NASDAQ DADA Fri, Sep 9, 2022 5.98 6.26 5.98 6.17
570 NASDAQ DADA Thu, Sep 8, 2022 5.78 5.91 5.67 5.80
569 NASDAQ DADA Wed, Sep 7, 2022 5.62 5.93 5.61 5.92
568 NASDAQ DADA Tue, Sep 6, 2022 5.82 5.87 5.62 5.64
567 NASDAQ DADA Fri, Sep 2, 2022 6.13 6.13 5.62 5.82
566 NASDAQ DADA Thu, Sep 1, 2022 6.31 6.35 5.98 6.15
565 NASDAQ DADA Wed, Aug 31, 2022 6.30 6.53 6.20 6.47
564 NASDAQ DADA Tue, Aug 30, 2022 6.70 6.83 6.12 6.19
563 NASDAQ DADA Mon, Aug 29, 2022 7.18 7.67 6.63 6.69
562 NASDAQ DADA Fri, Aug 26, 2022 7.68 7.88 7.04 7.20
561 NASDAQ DADA Thu, Aug 25, 2022 7.11 7.25 6.78 7.18
560 NASDAQ DADA Wed, Aug 24, 2022 6.36 6.97 6.34 6.69
559 NASDAQ DADA Tue, Aug 23, 2022 6.76 7.28 5.83 6.30
558 NASDAQ DADA Mon, Aug 22, 2022 6.26 6.58 6.11 6.53
557 NASDAQ DADA Fri, Aug 19, 2022 6.41 6.53 6.18 6.25
556 NASDAQ DADA Thu, Aug 18, 2022 6.60 6.65 6.38 6.45
555 NASDAQ DADA Wed, Aug 17, 2022 6.93 7.07 6.66 6.68
554 NASDAQ DADA Tue, Aug 16, 2022 6.87 7.07 6.77 6.96
553 NASDAQ DADA Mon, Aug 15, 2022 6.68 7.04 6.56 7.00
552 NASDAQ DADA Fri, Aug 12, 2022 6.61 6.91 6.59 6.83
551 NASDAQ DADA Thu, Aug 11, 2022 6.79 7.30 6.79 6.82
550 NASDAQ DADA Wed, Aug 10, 2022 6.38 6.74 6.31 6.65
549 NASDAQ DADA Tue, Aug 9, 2022 6.53 6.68 6.26 6.32
548 NASDAQ DADA Mon, Aug 8, 2022 6.67 6.88 6.60 6.64
547 NASDAQ DADA Fri, Aug 5, 2022 6.63 6.78 6.52 6.66
546 NASDAQ DADA Thu, Aug 4, 2022 6.61 7.01 6.55 6.82
545 NASDAQ DADA Wed, Aug 3, 2022 6.21 6.40 6.04 6.33
544 NASDAQ DADA Tue, Aug 2, 2022 5.90 6.44 5.89 6.21
543 NASDAQ DADA Mon, Aug 1, 2022 6.26 6.53 5.89 6.01
542 NASDAQ DADA Fri, Jul 29, 2022 6.68 6.71 6.35 6.43
541 NASDAQ DADA Thu, Jul 28, 2022 7.20 7.42 6.85 6.93
540 NASDAQ DADA Wed, Jul 27, 2022 7.40 7.40 7.02 7.32
539 NASDAQ DADA Tue, Jul 26, 2022 7.59 7.61 7.13 7.23
538 NASDAQ DADA Mon, Jul 25, 2022 7.54 7.60 7.33 7.59
537 NASDAQ DADA Fri, Jul 22, 2022 7.90 7.93 7.45 7.49
536 NASDAQ DADA Thu, Jul 21, 2022 7.74 8.27 7.74 7.94
535 NASDAQ DADA Wed, Jul 20, 2022 7.95 8.12 7.56 7.69
534 NASDAQ DADA Tue, Jul 19, 2022 7.60 7.98 7.50 7.93
533 NASDAQ DADA Mon, Jul 18, 2022 7.54 7.91 7.46 7.52
532 NASDAQ DADA Fri, Jul 15, 2022 7.60 7.79 7.13 7.36
531 NASDAQ DADA Thu, Jul 14, 2022 8.00 8.18 7.48 7.62
530 NASDAQ DADA Wed, Jul 13, 2022 7.75 8.32 7.73 8.07
529 NASDAQ DADA Tue, Jul 12, 2022 7.80 8.12 7.63 8.01
528 NASDAQ DADA Mon, Jul 11, 2022 8.11 8.22 7.77 7.83
527 NASDAQ DADA Fri, Jul 8, 2022 8.88 8.89 8.43 8.51
526 NASDAQ DADA Thu, Jul 7, 2022 9.00 9.36 8.68 8.99
525 NASDAQ DADA Wed, Jul 6, 2022 9.35 9.38 8.70 8.87
524 NASDAQ DADA Tue, Jul 5, 2022 8.60 9.45 8.46 9.43
523 NASDAQ DADA Fri, Jul 1, 2022 8.16 8.72 8.16 8.68
522 NASDAQ DADA Thu, Jun 30, 2022 7.98 8.22 7.70 8.11
521 NASDAQ DADA Wed, Jun 29, 2022 8.38 8.54 8.04 8.09
520 NASDAQ DADA Tue, Jun 28, 2022 8.63 9.13 8.47 8.60
519 NASDAQ DADA Mon, Jun 27, 2022 9.00 9.13 8.51 8.61
518 NASDAQ DADA Fri, Jun 24, 2022 8.70 9.16 8.63 8.84
517 NASDAQ DADA Thu, Jun 23, 2022 8.26 8.59 8.03 8.56
516 NASDAQ DADA Wed, Jun 22, 2022 7.65 8.22 7.59 8.06
515 NASDAQ DADA Tue, Jun 21, 2022 8.00 8.38 7.81 8.00
514 NASDAQ DADA Fri, Jun 17, 2022 7.53 7.87 7.26 7.66
513 NASDAQ DADA Thu, Jun 16, 2022 7.05 7.19 6.89 7.06
512 NASDAQ DADA Wed, Jun 15, 2022 7.11 7.75 7.11 7.58
511 NASDAQ DADA Tue, Jun 14, 2022 7.07 7.28 6.78 6.99
510 NASDAQ DADA Mon, Jun 13, 2022 7.24 7.41 6.70 6.87
509 NASDAQ DADA Fri, Jun 10, 2022 8.07 8.44 7.61 7.63
508 NASDAQ DADA Thu, Jun 9, 2022 8.46 8.52 8.01 8.07
507 NASDAQ DADA Wed, Jun 8, 2022 8.20 8.77 8.16 8.69
506 NASDAQ DADA Tue, Jun 7, 2022 7.83 8.21 7.75 7.89
505 NASDAQ DADA Mon, Jun 6, 2022 8.01 8.49 7.88 7.91
504 NASDAQ DADA Fri, Jun 3, 2022 7.69 7.70 7.21 7.47
503 NASDAQ DADA Thu, Jun 2, 2022 7.43 7.88 7.43 7.76
502 NASDAQ DADA Wed, Jun 1, 2022 7.66 7.66 7.17 7.42
501 NASDAQ DADA Tue, May 31, 2022 7.16 7.80 7.00 7.55
500 NASDAQ DADA Fri, May 27, 2022 6.62 6.87 6.30 6.84
499 NASDAQ DADA Thu, May 26, 2022 6.10 6.68 6.10 6.58
498 NASDAQ DADA Wed, May 25, 2022 5.80 6.08 5.61 6.01
497 NASDAQ DADA Tue, May 24, 2022 6.33 6.33 5.56 5.73
496 NASDAQ DADA Mon, May 23, 2022 6.73 6.77 6.23 6.55
495 NASDAQ DADA Fri, May 20, 2022 7.23 7.42 6.60 6.73
494 NASDAQ DADA Thu, May 19, 2022 6.52 7.36 6.51 7.14
493 NASDAQ DADA Wed, May 18, 2022 6.57 7.28 6.47 6.63
492 NASDAQ DADA Tue, May 17, 2022 7.45 8.13 6.57 6.82
491 NASDAQ DADA Mon, May 16, 2022 7.04 7.54 6.82 6.93
490 NASDAQ DADA Fri, May 13, 2022 6.10 6.71 6.08 6.55
489 NASDAQ DADA Thu, May 12, 2022 5.58 6.02 5.31 5.91
488 NASDAQ DADA Wed, May 11, 2022 6.24 6.46 5.58 5.68
487 NASDAQ DADA Tue, May 10, 2022 6.22 6.36 5.75 6.09
486 NASDAQ DADA Mon, May 9, 2022 6.70 6.75 5.94 5.99
485 NASDAQ DADA Fri, May 6, 2022 7.41 7.45 6.86 6.94
484 NASDAQ DADA Thu, May 5, 2022 7.88 7.99 7.40 7.60
483 NASDAQ DADA Wed, May 4, 2022 7.99 8.31 7.61 8.29
482 NASDAQ DADA Tue, May 3, 2022 7.92 8.45 7.89 8.19
481 NASDAQ DADA Mon, May 2, 2022 7.52 8.11 7.49 8.00
480 NASDAQ DADA Fri, Apr 29, 2022 7.90 8.10 7.44 7.63
479 NASDAQ DADA Thu, Apr 28, 2022 7.05 7.28 6.63 7.09
478 NASDAQ DADA Wed, Apr 27, 2022 7.24 7.62 6.81 6.92
477 NASDAQ DADA Tue, Apr 26, 2022 7.60 7.74 7.07 7.11
476 NASDAQ DADA Mon, Apr 25, 2022 7.23 7.74 7.01 7.69
475 NASDAQ DADA Fri, Apr 22, 2022 7.28 8.02 7.27 7.47
474 NASDAQ DADA Thu, Apr 21, 2022 7.80 7.95 7.14 7.26
473 NASDAQ DADA Wed, Apr 20, 2022 8.15 8.15 7.58 7.59
472 NASDAQ DADA Tue, Apr 19, 2022 8.01 8.23 7.74 8.15
471 NASDAQ DADA Mon, Apr 18, 2022 8.86 8.95 8.05 8.17
470 NASDAQ DADA Thu, Apr 14, 2022 9.16 9.49 9.09 9.18
469 NASDAQ DADA Wed, Apr 13, 2022 9.00 9.35 8.64 9.10
468 NASDAQ DADA Tue, Apr 12, 2022 8.73 9.44 8.73 8.91
467 NASDAQ DADA Mon, Apr 11, 2022 8.55 8.99 8.25 8.65
466 NASDAQ DADA Fri, Apr 8, 2022 8.74 9.05 8.57 8.86
465 NASDAQ DADA Thu, Apr 7, 2022 9.14 9.26 8.56 8.81
464 NASDAQ DADA Wed, Apr 6, 2022 9.42 9.44 8.90 9.38
463 NASDAQ DADA Tue, Apr 5, 2022 10.11 10.16 9.53 9.61
462 NASDAQ DADA Mon, Apr 4, 2022 10.76 10.76 9.95 10.23
461 NASDAQ DADA Fri, Apr 1, 2022 10.04 10.50 9.82 9.98
460 NASDAQ DADA Thu, Mar 31, 2022 9.50 9.71 9.11 9.13
459 NASDAQ DADA Wed, Mar 30, 2022 9.83 10.24 9.51 9.58
458 NASDAQ DADA Tue, Mar 29, 2022 9.88 10.57 9.88 10.00
457 NASDAQ DADA Mon, Mar 28, 2022 9.28 9.93 9.22 9.57
456 NASDAQ DADA Fri, Mar 25, 2022 9.75 9.88 9.11 9.20
455 NASDAQ DADA Thu, Mar 24, 2022 10.00 10.35 9.71 10.24
454 NASDAQ DADA Wed, Mar 23, 2022 9.76 10.79 9.60 10.15
453 NASDAQ DADA Tue, Mar 22, 2022 9.29 10.36 9.29 9.99
452 NASDAQ DADA Mon, Mar 21, 2022 9.26 9.70 8.71 8.76
451 NASDAQ DADA Fri, Mar 18, 2022 8.81 10.29 8.74 9.53
450 NASDAQ DADA Thu, Mar 17, 2022 8.23 8.90 8.21 8.65
449 NASDAQ DADA Wed, Mar 16, 2022 7.72 9.20 7.48 8.87
448 NASDAQ DADA Tue, Mar 15, 2022 5.10 5.99 5.00 5.89
447 NASDAQ DADA Mon, Mar 14, 2022 6.57 6.57 5.00 5.15
446 NASDAQ DADA Fri, Mar 11, 2022 7.98 7.98 6.87 7.05
445 NASDAQ DADA Thu, Mar 10, 2022 7.40 7.47 6.70 7.10
444 NASDAQ DADA Wed, Mar 9, 2022 6.80 8.19 6.80 8.10
443 NASDAQ DADA Tue, Mar 8, 2022 6.58 6.90 6.31 6.44
442 NASDAQ DADA Mon, Mar 7, 2022 6.86 7.08 6.72 6.74
441 NASDAQ DADA Fri, Mar 4, 2022 7.22 7.56 6.84 6.91
440 NASDAQ DADA Thu, Mar 3, 2022 8.24 8.38 7.01 7.17
439 NASDAQ DADA Wed, Mar 2, 2022 8.11 8.28 7.83 8.22
438 NASDAQ DADA Tue, Mar 1, 2022 8.35 8.52 7.88 8.01
437 NASDAQ DADA Mon, Feb 28, 2022 9.63 9.63 8.18 8.31
436 NASDAQ DADA Fri, Feb 25, 2022 10.19 10.19 9.03 9.63
435 NASDAQ DADA Thu, Feb 24, 2022 8.26 9.30 8.12 9.27
434 NASDAQ DADA Wed, Feb 23, 2022 9.28 9.67 8.91 8.97
433 NASDAQ DADA Tue, Feb 22, 2022 9.34 9.94 9.05 9.12
432 NASDAQ DADA Fri, Feb 18, 2022 10.11 10.31 9.68 9.88
431 NASDAQ DADA Thu, Feb 17, 2022 10.78 11.16 10.28 10.40
430 NASDAQ DADA Wed, Feb 16, 2022 10.77 11.00 10.46 10.80
429 NASDAQ DADA Tue, Feb 15, 2022 10.39 10.91 10.18 10.85
428 NASDAQ DADA Mon, Feb 14, 2022 9.98 10.43 9.89 10.08
427 NASDAQ DADA Fri, Feb 11, 2022 10.53 11.06 9.94 10.08
426 NASDAQ DADA Thu, Feb 10, 2022 10.55 11.24 10.46 10.52
425 NASDAQ DADA Wed, Feb 9, 2022 10.56 11.19 10.44 11.08
424 NASDAQ DADA Tue, Feb 8, 2022 9.53 10.27 9.53 10.24
423 NASDAQ DADA Mon, Feb 7, 2022 9.75 10.25 9.46 9.65
422 NASDAQ DADA Fri, Feb 4, 2022 9.66 10.13 9.42 9.82
421 NASDAQ DADA Thu, Feb 3, 2022 10.01 10.13 9.66 9.70
420 NASDAQ DADA Wed, Feb 2, 2022 11.39 11.39 10.16 10.24
419 NASDAQ DADA Tue, Feb 1, 2022 10.96 11.48 10.85 11.33
418 NASDAQ DADA Mon, Jan 31, 2022 9.46 11.12 9.38 10.92
417 NASDAQ DADA Fri, Jan 28, 2022 9.34 9.36 8.68 9.20
416 NASDAQ DADA Thu, Jan 27, 2022 10.43 10.49 9.23 9.31
415 NASDAQ DADA Wed, Jan 26, 2022 11.20 11.32 10.22 10.31
414 NASDAQ DADA Tue, Jan 25, 2022 10.66 11.17 10.31 10.82
413 NASDAQ DADA Mon, Jan 24, 2022 10.83 11.04 10.23 10.94
412 NASDAQ DADA Fri, Jan 21, 2022 11.50 11.87 11.13 11.26
411 NASDAQ DADA Thu, Jan 20, 2022 11.98 12.75 11.36 11.45
410 NASDAQ DADA Wed, Jan 19, 2022 11.56 11.69 11.08 11.28
409 NASDAQ DADA Tue, Jan 18, 2022 11.30 12.07 11.25 11.44
408 NASDAQ DADA Fri, Jan 14, 2022 11.83 12.40 11.51 11.90
407 NASDAQ DADA Thu, Jan 13, 2022 12.00 12.09 11.42 11.49
406 NASDAQ DADA Wed, Jan 12, 2022 12.54 13.02 12.05 12.32
405 NASDAQ DADA Tue, Jan 11, 2022 11.35 12.42 11.25 12.18
404 NASDAQ DADA Mon, Jan 10, 2022 11.50 11.60 10.92 11.32
403 NASDAQ DADA Fri, Jan 7, 2022 10.83 11.66 10.62 11.47
402 NASDAQ DADA Thu, Jan 6, 2022 10.74 11.33 10.27 11.07
401 NASDAQ DADA Wed, Jan 5, 2022 11.49 11.60 10.52 10.62
400 NASDAQ DADA Tue, Jan 4, 2022 12.88 12.88 11.04 11.45
399 NASDAQ DADA Mon, Jan 3, 2022 13.00 13.48 12.38 13.17
398 NASDAQ DADA Fri, Dec 31, 2021 13.10 13.48 12.82 13.16
397 NASDAQ DADA Thu, Dec 30, 2021 12.08 14.00 11.99 13.48
396 NASDAQ DADA Wed, Dec 29, 2021 12.94 12.97 11.75 11.91
395 NASDAQ DADA Tue, Dec 28, 2021 13.44 13.44 12.84 12.97
394 NASDAQ DADA Mon, Dec 27, 2021 13.70 14.14 13.33 13.42
393 NASDAQ DADA Thu, Dec 23, 2021 13.85 14.14 13.09 14.01
392 NASDAQ DADA Wed, Dec 22, 2021 14.00 14.33 13.51 14.09
391 NASDAQ DADA Tue, Dec 21, 2021 13.51 14.47 13.32 14.33
390 NASDAQ DADA Mon, Dec 20, 2021 13.82 13.82 12.87 13.25
389 NASDAQ DADA Fri, Dec 17, 2021 13.72 14.42 12.73 14.31
388 NASDAQ DADA Thu, Dec 16, 2021 14.16 14.71 13.52 13.95
387 NASDAQ DADA Wed, Dec 15, 2021 14.71 15.08 13.41 14.16
386 NASDAQ DADA Tue, Dec 14, 2021 15.20 15.44 14.75 15.19
385 NASDAQ DADA Mon, Dec 13, 2021 16.57 16.71 15.33 15.64
384 NASDAQ DADA Fri, Dec 10, 2021 16.86 17.26 16.36 16.87
383 NASDAQ DADA Thu, Dec 9, 2021 17.35 18.00 16.73 16.93
382 NASDAQ DADA Wed, Dec 8, 2021 17.08 17.77 16.23 17.33
381 NASDAQ DADA Tue, Dec 7, 2021 16.32 17.68 16.25 17.26
380 NASDAQ DADA Mon, Dec 6, 2021 14.79 15.53 14.40 15.16
379 NASDAQ DADA Fri, Dec 3, 2021 17.87 17.95 14.64 14.72
378 NASDAQ DADA Thu, Dec 2, 2021 18.00 19.03 17.76 18.28
377 NASDAQ DADA Wed, Dec 1, 2021 18.60 19.29 17.79 17.85
376 NASDAQ DADA Tue, Nov 30, 2021 21.05 21.48 16.74 18.07
375 NASDAQ DADA Mon, Nov 29, 2021 22.75 22.90 20.92 21.36
374 NASDAQ DADA Fri, Nov 26, 2021 22.77 23.11 22.20 22.79
373 NASDAQ DADA Wed, Nov 24, 2021 21.80 24.01 21.42 23.61
372 NASDAQ DADA Tue, Nov 23, 2021 21.88 22.52 20.91 21.80
371 NASDAQ DADA Mon, Nov 22, 2021 23.54 24.08 21.66 21.80
370 NASDAQ DADA Fri, Nov 19, 2021 23.23 24.15 22.92 23.47
369 NASDAQ DADA Thu, Nov 18, 2021 22.76 23.70 22.50 23.07
368 NASDAQ DADA Wed, Nov 17, 2021 24.00 24.00 22.60 23.23
367 NASDAQ DADA Tue, Nov 16, 2021 24.32 24.81 23.74 24.20
366 NASDAQ DADA Mon, Nov 15, 2021 24.11 24.83 23.86 23.98
365 NASDAQ DADA Fri, Nov 12, 2021 23.04 24.28 22.71 24.12
364 NASDAQ DADA Thu, Nov 11, 2021 22.25 23.24 22.07 23.14
363 NASDAQ DADA Wed, Nov 10, 2021 21.25 22.76 21.00 21.66
362 NASDAQ DADA Tue, Nov 9, 2021 20.65 21.21 20.34 20.97
361 NASDAQ DADA Mon, Nov 8, 2021 20.69 21.24 20.49 20.58
360 NASDAQ DADA Fri, Nov 5, 2021 20.65 21.20 20.26 20.36
359 NASDAQ DADA Thu, Nov 4, 2021 21.20 21.71 20.55 20.58
358 NASDAQ DADA Wed, Nov 3, 2021 20.96 21.24 20.68 20.99
357 NASDAQ DADA Tue, Nov 2, 2021 21.51 21.66 20.50 20.76
356 NASDAQ DADA Mon, Nov 1, 2021 20.66 21.97 20.53 21.91
355 NASDAQ DADA Fri, Oct 29, 2021 21.50 21.85 20.25 20.31
354 NASDAQ DADA Thu, Oct 28, 2021 21.50 21.88 20.88 21.72
353 NASDAQ DADA Wed, Oct 27, 2021 21.40 22.50 21.37 21.96
352 NASDAQ DADA Tue, Oct 26, 2021 23.10 23.34 20.84 21.64
351 NASDAQ DADA Mon, Oct 25, 2021 22.91 23.85 22.78 23.14
350 NASDAQ DADA Fri, Oct 22, 2021 23.25 23.50 22.54 22.82
349 NASDAQ DADA Thu, Oct 21, 2021 22.70 23.34 22.54 23.20
348 NASDAQ DADA Wed, Oct 20, 2021 22.94 23.43 22.83 23.13
347 NASDAQ DADA Tue, Oct 19, 2021 22.50 22.96 22.30 22.80
346 NASDAQ DADA Mon, Oct 18, 2021 21.89 22.33 21.64 22.13
345 NASDAQ DADA Fri, Oct 15, 2021 20.90 22.03 20.61 21.90
344 NASDAQ DADA Thu, Oct 14, 2021 21.19 21.27 20.21 20.70
343 NASDAQ DADA Wed, Oct 13, 2021 20.44 21.54 20.36 21.44
342 NASDAQ DADA Tue, Oct 12, 2021 20.42 20.79 20.05 20.19
341 NASDAQ DADA Mon, Oct 11, 2021 21.24 21.52 20.09 20.13
340 NASDAQ DADA Fri, Oct 8, 2021 19.95 20.94 19.93 20.57
339 NASDAQ DADA Thu, Oct 7, 2021 19.60 20.43 19.47 20.27
338 NASDAQ DADA Wed, Oct 6, 2021 18.25 19.10 18.22 18.90
337 NASDAQ DADA Tue, Oct 5, 2021 18.52 19.25 18.45 18.83
336 NASDAQ DADA Mon, Oct 4, 2021 19.40 19.53 18.11 18.44
335 NASDAQ DADA Fri, Oct 1, 2021 20.09 20.41 19.25 19.89
334 NASDAQ DADA Thu, Sep 30, 2021 19.66 20.60 19.66 20.04
333 NASDAQ DADA Wed, Sep 29, 2021 19.88 20.11 19.40 19.54
332 NASDAQ DADA Tue, Sep 28, 2021 20.23 20.50 19.60 19.78
331 NASDAQ DADA Mon, Sep 27, 2021 20.15 20.80 19.75 20.61
330 NASDAQ DADA Fri, Sep 24, 2021 21.26 21.41 19.95 20.04
329 NASDAQ DADA Thu, Sep 23, 2021 21.01 22.05 20.51 22.00
328 NASDAQ DADA Wed, Sep 22, 2021 20.34 21.15 20.15 20.50
327 NASDAQ DADA Tue, Sep 21, 2021 20.15 20.43 19.90 20.30
326 NASDAQ DADA Mon, Sep 20, 2021 20.41 20.58 19.62 20.04
325 NASDAQ DADA Fri, Sep 17, 2021 22.02 22.14 21.23 21.84
324 NASDAQ DADA Thu, Sep 16, 2021 21.33 22.01 20.72 21.85
323 NASDAQ DADA Wed, Sep 15, 2021 19.41 22.09 19.12 21.83
322 NASDAQ DADA Tue, Sep 14, 2021 21.71 21.88 19.26 19.51
321 NASDAQ DADA Mon, Sep 13, 2021 23.99 24.13 21.16 21.29
320 NASDAQ DADA Fri, Sep 10, 2021 26.34 26.80 25.71 25.79
319 NASDAQ DADA Thu, Sep 9, 2021 24.54 26.75 24.36 26.01
318 NASDAQ DADA Wed, Sep 8, 2021 24.60 26.05 23.62 25.18
317 NASDAQ DADA Tue, Sep 7, 2021 26.05 26.90 25.88 26.41
316 NASDAQ DADA Fri, Sep 3, 2021 24.79 25.60 24.70 25.48
315 NASDAQ DADA Thu, Sep 2, 2021 25.23 25.44 24.89 25.02
314 NASDAQ DADA Wed, Sep 1, 2021 23.60 25.83 23.49 25.32
313 NASDAQ DADA Tue, Aug 31, 2021 23.00 23.74 22.53 23.68
312 NASDAQ DADA Mon, Aug 30, 2021 22.24 22.97 21.21 22.70
311 NASDAQ DADA Fri, Aug 27, 2021 22.26 22.61 21.58 22.18
310 NASDAQ DADA Thu, Aug 26, 2021 22.27 23.08 22.03 22.58
309 NASDAQ DADA Wed, Aug 25, 2021 22.03 23.01 21.75 22.78
308 NASDAQ DADA Tue, Aug 24, 2021 20.58 23.13 20.58 22.73
307 NASDAQ DADA Mon, Aug 23, 2021 19.88 20.62 19.56 20.06
306 NASDAQ DADA Fri, Aug 20, 2021 18.20 20.44 18.19 19.50
305 NASDAQ DADA Thu, Aug 19, 2021 18.73 19.49 17.57 17.89
304 NASDAQ DADA Wed, Aug 18, 2021 19.31 19.83 18.66 19.49
303 NASDAQ DADA Tue, Aug 17, 2021 18.83 19.13 18.38 18.78
302 NASDAQ DADA Mon, Aug 16, 2021 20.93 20.93 19.07 19.13
301 NASDAQ DADA Fri, Aug 13, 2021 21.91 22.01 21.25 21.35
300 NASDAQ DADA Thu, Aug 12, 2021 21.54 22.32 21.23 22.03
299 NASDAQ DADA Wed, Aug 11, 2021 21.50 22.43 21.06 22.21
298 NASDAQ DADA Tue, Aug 10, 2021 21.54 21.81 20.80 21.52
297 NASDAQ DADA Mon, Aug 9, 2021 20.51 21.37 20.17 21.14
296 NASDAQ DADA Fri, Aug 6, 2021 20.74 20.85 20.04 20.43
295 NASDAQ DADA Thu, Aug 5, 2021 20.61 20.79 19.55 20.44
294 NASDAQ DADA Wed, Aug 4, 2021 21.46 22.52 20.74 20.79
293 NASDAQ DADA Tue, Aug 3, 2021 21.57 22.15 21.18 21.51
292 NASDAQ DADA Mon, Aug 2, 2021 21.66 22.55 21.21 21.77
291 NASDAQ DADA Fri, Jul 30, 2021 21.04 21.91 20.78 21.59
290 NASDAQ DADA Thu, Jul 29, 2021 21.91 22.60 20.74 21.44
289 NASDAQ DADA Wed, Jul 28, 2021 20.18 22.00 20.11 21.16
288 NASDAQ DADA Tue, Jul 27, 2021 20.05 20.96 18.73 19.01
287 NASDAQ DADA Mon, Jul 26, 2021 22.03 22.39 20.51 20.99
286 NASDAQ DADA Fri, Jul 23, 2021 23.80 24.49 22.70 23.47
285 NASDAQ DADA Thu, Jul 22, 2021 25.64 25.93 24.80 24.87
284 NASDAQ DADA Wed, Jul 21, 2021 24.54 25.87 24.54 25.59
283 NASDAQ DADA Tue, Jul 20, 2021 25.17 25.52 23.53 24.67
282 NASDAQ DADA Mon, Jul 19, 2021 24.56 25.54 23.86 25.29
281 NASDAQ DADA Fri, Jul 16, 2021 26.61 26.99 25.00 25.21
280 NASDAQ DADA Thu, Jul 15, 2021 25.54 26.59 25.10 26.52
279 NASDAQ DADA Wed, Jul 14, 2021 26.61 26.79 25.59 25.68
278 NASDAQ DADA Tue, Jul 13, 2021 26.60 27.07 26.25 26.52
277 NASDAQ DADA Mon, Jul 12, 2021 26.30 26.77 25.70 26.54
276 NASDAQ DADA Fri, Jul 9, 2021 25.00 26.29 24.85 26.21
275 NASDAQ DADA Thu, Jul 8, 2021 24.98 25.00 23.93 24.65
274 NASDAQ DADA Wed, Jul 7, 2021 25.65 26.19 25.41 25.74
273 NASDAQ DADA Tue, Jul 6, 2021 26.15 26.74 25.54 25.66
272 NASDAQ DADA Fri, Jul 2, 2021 27.41 27.91 26.84 27.11
271 NASDAQ DADA Thu, Jul 1, 2021 29.11 29.36 27.39 27.53
270 NASDAQ DADA Wed, Jun 30, 2021 30.56 30.60 28.93 29.01
269 NASDAQ DADA Tue, Jun 29, 2021 31.47 31.75 30.81 30.99
268 NASDAQ DADA Mon, Jun 28, 2021 31.90 32.50 31.56 31.79
267 NASDAQ DADA Fri, Jun 25, 2021 31.67 32.26 30.77 31.88
266 NASDAQ DADA Thu, Jun 24, 2021 30.00 31.49 30.00 31.45
265 NASDAQ DADA Wed, Jun 23, 2021 29.78 30.60 29.78 30.00
264 NASDAQ DADA Tue, Jun 22, 2021 28.92 30.04 28.79 29.83
263 NASDAQ DADA Mon, Jun 21, 2021 30.04 30.04 28.72 29.02
262 NASDAQ DADA Fri, Jun 18, 2021 29.39 31.16 29.15 30.16
261 NASDAQ DADA Thu, Jun 17, 2021 29.72 30.23 28.33 28.50
260 NASDAQ DADA Wed, Jun 16, 2021 28.87 30.03 28.85 29.77
259 NASDAQ DADA Tue, Jun 15, 2021 31.65 31.93 29.75 29.89
258 NASDAQ DADA Mon, Jun 14, 2021 30.99 32.00 30.80 31.99
257 NASDAQ DADA Fri, Jun 11, 2021 31.31 32.04 30.87 31.55
256 NASDAQ DADA Thu, Jun 10, 2021 30.68 31.01 29.40 30.99
255 NASDAQ DADA Wed, Jun 9, 2021 29.66 31.10 29.32 30.89
254 NASDAQ DADA Tue, Jun 8, 2021 29.00 29.52 27.35 29.33
253 NASDAQ DADA Mon, Jun 7, 2021 25.70 26.01 25.06 25.74
252 NASDAQ DADA Fri, Jun 4, 2021 25.90 26.14 25.29 25.41
251 NASDAQ DADA Thu, Jun 3, 2021 25.76 25.78 24.63 25.43
250 NASDAQ DADA Wed, Jun 2, 2021 26.91 26.91 25.56 25.80
249 NASDAQ DADA Tue, Jun 1, 2021 26.07 26.97 25.56 26.88
248 NASDAQ DADA Fri, May 28, 2021 25.52 25.65 24.67 25.13
247 NASDAQ DADA Thu, May 27, 2021 25.25 25.70 24.52 25.51
246 NASDAQ DADA Wed, May 26, 2021 24.69 25.88 24.50 25.25
245 NASDAQ DADA Tue, May 25, 2021 25.30 26.02 24.21 24.49
244 NASDAQ DADA Mon, May 24, 2021 24.32 25.30 24.01 24.88
243 NASDAQ DADA Fri, May 21, 2021 24.60 25.00 23.79 23.96
242 NASDAQ DADA Thu, May 20, 2021 23.83 24.94 23.56 24.22
241 NASDAQ DADA Wed, May 19, 2021 22.20 23.55 21.90 23.47
240 NASDAQ DADA Tue, May 18, 2021 22.55 23.66 22.03 22.90
239 NASDAQ DADA Mon, May 17, 2021 22.00 22.65 21.74 22.23
238 NASDAQ DADA Fri, May 14, 2021 20.59 22.22 20.43 21.97
237 NASDAQ DADA Thu, May 13, 2021 21.38 21.92 19.61 19.92
236 NASDAQ DADA Wed, May 12, 2021 20.50 23.00 20.50 21.35
235 NASDAQ DADA Tue, May 11, 2021 19.55 21.10 19.53 20.82
234 NASDAQ DADA Mon, May 10, 2021 22.95 23.10 20.88 20.96
233 NASDAQ DADA Fri, May 7, 2021 22.95 23.93 22.86 23.34
232 NASDAQ DADA Thu, May 6, 2021 23.18 23.44 22.10 22.66
231 NASDAQ DADA Wed, May 5, 2021 23.40 23.61 22.82 23.01
230 NASDAQ DADA Tue, May 4, 2021 24.08 24.08 22.94 23.30
229 NASDAQ DADA Mon, May 3, 2021 24.06 24.58 23.61 24.03
228 NASDAQ DADA Fri, Apr 30, 2021 24.42 24.55 23.75 24.04
227 NASDAQ DADA Thu, Apr 29, 2021 25.20 25.56 24.36 24.78
226 NASDAQ DADA Wed, Apr 28, 2021 25.50 25.93 24.70 25.04
225 NASDAQ DADA Tue, Apr 27, 2021 26.00 26.21 24.91 25.83
224 NASDAQ DADA Mon, Apr 26, 2021 25.61 26.27 25.20 25.63
223 NASDAQ DADA Fri, Apr 23, 2021 24.50 26.08 24.27 25.86
222 NASDAQ DADA Thu, Apr 22, 2021 24.24 24.77 23.54 24.09
221 NASDAQ DADA Wed, Apr 21, 2021 22.69 24.03 22.27 23.85
220 NASDAQ DADA Tue, Apr 20, 2021 23.20 23.53 22.21 22.54
219 NASDAQ DADA Mon, Apr 19, 2021 24.70 24.75 23.13 23.40
218 NASDAQ DADA Fri, Apr 16, 2021 24.57 24.78 23.74 24.68
217 NASDAQ DADA Thu, Apr 15, 2021 25.05 25.40 24.18 24.55
216 NASDAQ DADA Wed, Apr 14, 2021 25.00 25.59 24.58 24.90
215 NASDAQ DADA Tue, Apr 13, 2021 24.97 25.22 24.34 24.97
214 NASDAQ DADA Mon, Apr 12, 2021 25.54 26.45 24.62 24.82
213 NASDAQ DADA Fri, Apr 9, 2021 26.17 26.63 25.20 25.64
212 NASDAQ DADA Thu, Apr 8, 2021 26.94 27.18 26.03 26.17
211 NASDAQ DADA Wed, Apr 7, 2021 26.83 26.83 25.76 26.25
210 NASDAQ DADA Tue, Apr 6, 2021 26.18 27.14 25.89 26.57
209 NASDAQ DADA Mon, Apr 5, 2021 27.02 27.08 25.70 26.08
208 NASDAQ DADA Thu, Apr 1, 2021 27.10 27.10 26.05 26.81
207 NASDAQ DADA Wed, Mar 31, 2021 26.88 27.55 26.24 27.14
206 NASDAQ DADA Tue, Mar 30, 2021 25.44 27.11 25.26 26.35
205 NASDAQ DADA Mon, Mar 29, 2021 25.91 26.79 24.76 25.26
204 NASDAQ DADA Fri, Mar 26, 2021 26.13 26.84 24.41 25.71
203 NASDAQ DADA Thu, Mar 25, 2021 26.00 26.84 24.46 26.28
202 NASDAQ DADA Wed, Mar 24, 2021 31.23 32.23 27.30 27.53
201 NASDAQ DADA Tue, Mar 23, 2021 30.83 32.59 30.03 31.91
200 NASDAQ DADA Mon, Mar 22, 2021 32.45 33.40 30.13 30.50
199 NASDAQ DADA Fri, Mar 19, 2021 29.63 29.79 28.62 29.30
198 NASDAQ DADA Thu, Mar 18, 2021 30.74 31.03 29.21 29.46
197 NASDAQ DADA Wed, Mar 17, 2021 29.84 31.74 29.35 31.14
196 NASDAQ DADA Tue, Mar 16, 2021 30.58 31.48 30.08 30.59
195 NASDAQ DADA Mon, Mar 15, 2021 30.89 30.89 29.64 30.25
194 NASDAQ DADA Fri, Mar 12, 2021 30.20 30.87 29.39 30.52
193 NASDAQ DADA Thu, Mar 11, 2021 30.55 32.00 29.81 31.43
192 NASDAQ DADA Wed, Mar 10, 2021 33.24 33.26 29.45 29.49
191 NASDAQ DADA Tue, Mar 9, 2021 31.00 34.43 31.00 32.69
190 NASDAQ DADA Mon, Mar 8, 2021 31.07 32.68 29.00 29.44
189 NASDAQ DADA Fri, Mar 5, 2021 33.02 33.20 29.39 32.51
188 NASDAQ DADA Thu, Mar 4, 2021 33.81 34.89 31.04 32.22
187 NASDAQ DADA Wed, Mar 3, 2021 36.08 37.18 34.34 34.89
186 NASDAQ DADA Tue, Mar 2, 2021 37.00 38.28 36.01 36.16
185 NASDAQ DADA Mon, Mar 1, 2021 35.69 37.00 34.63 36.69
184 NASDAQ DADA Fri, Feb 26, 2021 35.76 36.49 33.80 35.46
183 NASDAQ DADA Thu, Feb 25, 2021 37.79 39.97 36.43 36.62
182 NASDAQ DADA Wed, Feb 24, 2021 37.05 38.48 36.36 38.32
181 NASDAQ DADA Tue, Feb 23, 2021 37.00 38.33 35.00 37.98
180 NASDAQ DADA Mon, Feb 22, 2021 40.50 40.62 38.39 39.15
179 NASDAQ DADA Fri, Feb 19, 2021 42.70 42.70 41.16 41.37
178 NASDAQ DADA Thu, Feb 18, 2021 42.88 43.64 40.13 41.73
177 NASDAQ DADA Wed, Feb 17, 2021 45.03 46.00 43.17 43.93
176 NASDAQ DADA Tue, Feb 16, 2021 45.78 47.00 44.56 45.18
175 NASDAQ DADA Fri, Feb 12, 2021 44.65 45.27 44.07 44.56
174 NASDAQ DADA Thu, Feb 11, 2021 44.86 46.95 44.42 44.93
173 NASDAQ DADA Wed, Feb 10, 2021 44.94 45.50 42.62 44.56
172 NASDAQ DADA Tue, Feb 9, 2021 46.06 46.30 43.96 44.67
171 NASDAQ DADA Mon, Feb 8, 2021 47.30 50.50 45.84 46.36
170 NASDAQ DADA Fri, Feb 5, 2021 45.66 46.53 44.47 46.44
169 NASDAQ DADA Thu, Feb 4, 2021 47.18 47.30 44.50 45.45
168 NASDAQ DADA Wed, Feb 3, 2021 46.02 47.02 45.11 46.10
167 NASDAQ DADA Tue, Feb 2, 2021 44.55 46.34 44.32 44.74
166 NASDAQ DADA Mon, Feb 1, 2021 43.24 44.50 42.01 43.67
165 NASDAQ DADA Fri, Jan 29, 2021 44.90 45.10 41.34 41.34
164 NASDAQ DADA Thu, Jan 28, 2021 43.19 45.20 42.89 44.68
163 NASDAQ DADA Wed, Jan 27, 2021 43.40 44.37 41.50 42.83
162 NASDAQ DADA Tue, Jan 26, 2021 45.06 45.30 44.10 45.03
161 NASDAQ DADA Mon, Jan 25, 2021 46.73 48.71 43.60 44.55
160 NASDAQ DADA Fri, Jan 22, 2021 42.49 44.98 41.83 44.95
159 NASDAQ DADA Thu, Jan 21, 2021 43.53 43.85 42.20 42.91
158 NASDAQ DADA Wed, Jan 20, 2021 46.98 47.13 41.64 43.01
157 NASDAQ DADA Tue, Jan 19, 2021 44.57 47.00 43.91 44.89
156 NASDAQ DADA Fri, Jan 15, 2021 42.40 44.38 41.40 43.00
155 NASDAQ DADA Thu, Jan 14, 2021 41.31 43.74 41.30 41.64
154 NASDAQ DADA Wed, Jan 13, 2021 44.95 45.63 40.81 41.22
153 NASDAQ DADA Tue, Jan 12, 2021 45.00 46.40 44.10 45.18
152 NASDAQ DADA Mon, Jan 11, 2021 41.97 45.37 41.16 45.24
151 NASDAQ DADA Fri, Jan 8, 2021 42.80 44.30 41.01 43.17
150 NASDAQ DADA Thu, Jan 7, 2021 41.72 43.59 40.30 41.75
149 NASDAQ DADA Wed, Jan 6, 2021 38.01 40.94 37.62 39.90
148 NASDAQ DADA Tue, Jan 5, 2021 37.71 40.50 37.71 38.64
147 NASDAQ DADA Mon, Jan 4, 2021 37.48 38.42 35.89 37.49
146 NASDAQ DADA Thu, Dec 31, 2020 37.70 37.85 34.62 36.50
145 NASDAQ DADA Wed, Dec 30, 2020 35.71 38.82 35.66 37.59
144 NASDAQ DADA Tue, Dec 29, 2020 37.24 37.86 35.01 35.84
143 NASDAQ DADA Mon, Dec 28, 2020 37.69 38.37 35.72 37.09
142 NASDAQ DADA Thu, Dec 24, 2020 37.99 38.89 36.90 37.48
141 NASDAQ DADA Wed, Dec 23, 2020 37.79 38.88 37.10 38.09
140 NASDAQ DADA Tue, Dec 22, 2020 38.51 38.87 36.40 37.00
139 NASDAQ DADA Mon, Dec 21, 2020 38.71 39.28 37.54 37.83
138 NASDAQ DADA Fri, Dec 18, 2020 38.54 41.00 37.54 40.39
137 NASDAQ DADA Thu, Dec 17, 2020 39.53 39.60 37.75 38.32
136 NASDAQ DADA Wed, Dec 16, 2020 38.00 39.53 37.74 38.51
135 NASDAQ DADA Tue, Dec 15, 2020 42.60 42.60 36.11 37.02
134 NASDAQ DADA Mon, Dec 14, 2020 44.61 45.00 41.07 42.60
133 NASDAQ DADA Fri, Dec 11, 2020 42.63 44.63 41.86 44.25
132 NASDAQ DADA Thu, Dec 10, 2020 39.00 42.30 38.80 42.18
131 NASDAQ DADA Wed, Dec 9, 2020 40.60 41.55 39.01 39.49
130 NASDAQ DADA Tue, Dec 8, 2020 42.00 44.02 39.22 39.91
129 NASDAQ DADA Mon, Dec 7, 2020 43.60 43.75 41.60 42.83
128 NASDAQ DADA Fri, Dec 4, 2020 46.47 47.97 42.98 43.66
127 NASDAQ DADA Thu, Dec 3, 2020 50.30 51.08 44.96 45.21
126 NASDAQ DADA Wed, Dec 2, 2020 53.80 53.81 49.53 53.60
125 NASDAQ DADA Tue, Dec 1, 2020 54.59 61.27 53.80 56.41
124 NASDAQ DADA Mon, Nov 30, 2020 53.90 59.48 53.90 57.95
123 NASDAQ DADA Fri, Nov 27, 2020 53.99 56.30 52.64 55.77
122 NASDAQ DADA Wed, Nov 25, 2020 46.17 56.79 44.73 56.53
121 NASDAQ DADA Tue, Nov 24, 2020 53.51 56.91 46.53 48.00
120 NASDAQ DADA Mon, Nov 23, 2020 45.39 52.37 44.85 52.03
119 NASDAQ DADA Fri, Nov 20, 2020 34.50 44.90 34.30 43.81
118 NASDAQ DADA Thu, Nov 19, 2020 32.49 34.66 32.32 33.58
117 NASDAQ DADA Wed, Nov 18, 2020 33.50 33.77 31.29 31.89
116 NASDAQ DADA Tue, Nov 17, 2020 33.20 34.22 33.11 33.45
115 NASDAQ DADA Mon, Nov 16, 2020 33.86 34.50 33.10 33.59
114 NASDAQ DADA Fri, Nov 13, 2020 32.16 35.94 32.16 34.32
113 NASDAQ DADA Thu, Nov 12, 2020 32.10 32.70 31.25 31.96
112 NASDAQ DADA Wed, Nov 11, 2020 29.51 31.78 29.15 31.12
111 NASDAQ DADA Tue, Nov 10, 2020 32.30 32.63 27.91 28.04
110 NASDAQ DADA Mon, Nov 9, 2020 35.00 35.28 31.08 33.02
109 NASDAQ DADA Fri, Nov 6, 2020 36.34 37.10 35.01 36.29
108 NASDAQ DADA Thu, Nov 5, 2020 35.00 37.25 35.00 37.03
107 NASDAQ DADA Wed, Nov 4, 2020 31.69 34.35 31.65 33.99
106 NASDAQ DADA Tue, Nov 3, 2020 32.51 33.11 30.51 30.73
105 NASDAQ DADA Mon, Nov 2, 2020 33.70 34.00 31.91 32.22
104 NASDAQ DADA Fri, Oct 30, 2020 33.87 34.19 31.82 33.01
103 NASDAQ DADA Thu, Oct 29, 2020 33.67 35.35 33.10 34.53
102 NASDAQ DADA Wed, Oct 28, 2020 31.45 33.47 30.48 33.36
101 NASDAQ DADA Tue, Oct 27, 2020 32.85 32.87 31.50 32.68
100 NASDAQ DADA Mon, Oct 26, 2020 32.31 33.66 31.34 32.73
99 NASDAQ DADA Fri, Oct 23, 2020 34.36 34.36 31.17 32.90
98 NASDAQ DADA Thu, Oct 22, 2020 35.60 35.75 33.64 34.48
97 NASDAQ DADA Wed, Oct 21, 2020 35.00 35.90 33.07 35.60
96 NASDAQ DADA Tue, Oct 20, 2020 35.00 35.82 33.96 35.00
95 NASDAQ DADA Mon, Oct 19, 2020 36.82 37.30 34.50 35.00
94 NASDAQ DADA Fri, Oct 16, 2020 34.45 37.38 34.45 36.91
93 NASDAQ DADA Thu, Oct 15, 2020 31.75 34.36 31.60 33.71
92 NASDAQ DADA Wed, Oct 14, 2020 34.35 36.14 31.82 32.75
91 NASDAQ DADA Tue, Oct 13, 2020 33.00 34.50 31.01 34.05
90 NASDAQ DADA Mon, Oct 12, 2020 30.82 34.33 30.82 33.40
89 NASDAQ DADA Fri, Oct 9, 2020 27.47 31.15 27.31 29.69
88 NASDAQ DADA Thu, Oct 8, 2020 27.35 27.69 26.53 27.13
87 NASDAQ DADA Wed, Oct 7, 2020 27.98 28.04 26.73 27.10
86 NASDAQ DADA Tue, Oct 6, 2020 26.14 28.25 26.14 27.12
85 NASDAQ DADA Mon, Oct 5, 2020 26.49 26.69 25.85 26.10
84 NASDAQ DADA Fri, Oct 2, 2020 25.00 26.89 24.70 25.09
83 NASDAQ DADA Thu, Oct 1, 2020 26.62 27.48 25.80 25.95
82 NASDAQ DADA Wed, Sep 30, 2020 28.40 28.49 26.32 26.47
81 NASDAQ DADA Tue, Sep 29, 2020 26.46 28.80 26.22 28.56
80 NASDAQ DADA Mon, Sep 28, 2020 25.25 26.87 25.01 26.74
79 NASDAQ DADA Fri, Sep 25, 2020 23.72 24.85 23.36 24.68
78 NASDAQ DADA Thu, Sep 24, 2020 24.00 24.45 23.32 23.65
77 NASDAQ DADA Wed, Sep 23, 2020 26.40 26.60 24.22 24.31
76 NASDAQ DADA Tue, Sep 22, 2020 26.81 27.01 25.81 26.23
75 NASDAQ DADA Mon, Sep 21, 2020 27.42 27.68 26.25 26.92
74 NASDAQ DADA Fri, Sep 18, 2020 28.64 28.76 27.60 28.63
73 NASDAQ DADA Thu, Sep 17, 2020 26.50 28.73 26.26 28.18
72 NASDAQ DADA Wed, Sep 16, 2020 27.00 29.49 26.36 27.66
71 NASDAQ DADA Tue, Sep 15, 2020 26.00 27.50 25.83 27.50
70 NASDAQ DADA Mon, Sep 14, 2020 24.85 25.82 24.03 25.80
69 NASDAQ DADA Fri, Sep 11, 2020 22.58 24.65 22.47 24.65
68 NASDAQ DADA Thu, Sep 10, 2020 22.30 23.07 22.09 22.65
67 NASDAQ DADA Wed, Sep 9, 2020 22.23 22.46 21.63 22.20
66 NASDAQ DADA Tue, Sep 8, 2020 22.57 23.07 21.48 21.52
65 NASDAQ DADA Fri, Sep 4, 2020 23.80 24.14 22.30 23.45
64 NASDAQ DADA Thu, Sep 3, 2020 23.80 24.88 23.50 24.27
63 NASDAQ DADA Wed, Sep 2, 2020 24.50 24.94 23.70 24.38
62 NASDAQ DADA Tue, Sep 1, 2020 23.63 24.35 23.51 24.29
61 NASDAQ DADA Mon, Aug 31, 2020 25.10 25.23 22.70 22.76
60 NASDAQ DADA Fri, Aug 28, 2020 26.44 26.48 24.70 25.70
59 NASDAQ DADA Thu, Aug 27, 2020 27.00 27.40 25.60 26.22
58 NASDAQ DADA Wed, Aug 26, 2020 27.22 28.88 26.95 26.96
57 NASDAQ DADA Tue, Aug 25, 2020 27.70 27.73 26.20 26.21
56 NASDAQ DADA Mon, Aug 24, 2020 30.10 31.45 29.72 29.95
55 NASDAQ DADA Fri, Aug 21, 2020 27.00 29.80 27.00 29.26
54 NASDAQ DADA Thu, Aug 20, 2020 28.28 28.30 26.33 26.38
53 NASDAQ DADA Wed, Aug 19, 2020 28.00 29.71 27.79 28.18
52 NASDAQ DADA Tue, Aug 18, 2020 27.01 28.05 26.80 27.74
51 NASDAQ DADA Mon, Aug 17, 2020 25.99 27.45 25.60 27.02
50 NASDAQ DADA Fri, Aug 14, 2020 26.14 26.61 24.63 24.81
49 NASDAQ DADA Thu, Aug 13, 2020 26.46 26.83 26.03 26.05
48 NASDAQ DADA Wed, Aug 12, 2020 26.29 27.10 25.94 26.01
47 NASDAQ DADA Tue, Aug 11, 2020 25.30 26.50 24.70 25.50
46 NASDAQ DADA Mon, Aug 10, 2020 24.88 25.95 23.55 24.63
45 NASDAQ DADA Fri, Aug 7, 2020 26.41 27.34 24.11 24.70
44 NASDAQ DADA Thu, Aug 6, 2020 27.60 27.85 26.90 27.34
43 NASDAQ DADA Wed, Aug 5, 2020 28.00 28.40 26.18 27.94
42 NASDAQ DADA Tue, Aug 4, 2020 26.13 28.49 26.00 27.70
41 NASDAQ DADA Mon, Aug 3, 2020 23.58 25.80 23.50 25.70
40 NASDAQ DADA Fri, Jul 31, 2020 23.07 24.10 22.66 23.15
39 NASDAQ DADA Thu, Jul 30, 2020 23.40 23.90 22.60 23.24
38 NASDAQ DADA Wed, Jul 29, 2020 23.00 24.20 23.00 23.54
37 NASDAQ DADA Tue, Jul 28, 2020 21.89 23.78 21.89 22.77
36 NASDAQ DADA Mon, Jul 27, 2020 23.12 23.20 21.52 21.89
35 NASDAQ DADA Fri, Jul 24, 2020 24.39 24.39 21.81 22.92
34 NASDAQ DADA Thu, Jul 23, 2020 27.03 27.27 25.28 25.59
33 NASDAQ DADA Wed, Jul 22, 2020 27.00 27.49 25.89 26.99
32 NASDAQ DADA Tue, Jul 21, 2020 27.37 28.31 27.01 27.89
31 NASDAQ DADA Mon, Jul 20, 2020 27.03 27.88 25.57 27.33
30 NASDAQ DADA Fri, Jul 17, 2020 27.32 27.32 26.23 26.93
29 NASDAQ DADA Thu, Jul 16, 2020 27.30 28.16 26.35 26.60
28 NASDAQ DADA Wed, Jul 15, 2020 27.29 29.63 27.10 29.48
27 NASDAQ DADA Tue, Jul 14, 2020 27.29 27.78 25.00 26.68
26 NASDAQ DADA Mon, Jul 13, 2020 30.85 31.75 27.50 27.78
25 NASDAQ DADA Fri, Jul 10, 2020 32.24 32.59 30.60 30.84
24 NASDAQ DADA Thu, Jul 9, 2020 30.40 34.94 30.40 32.42
23 NASDAQ DADA Wed, Jul 8, 2020 27.00 30.59 26.80 29.78
22 NASDAQ DADA Tue, Jul 7, 2020 27.68 27.77 25.63 26.26
21 NASDAQ DADA Mon, Jul 6, 2020 27.69 29.00 26.61 27.69
20 NASDAQ DADA Thu, Jul 2, 2020 23.70 26.40 23.70 26.38
19 NASDAQ DADA Wed, Jul 1, 2020 22.42 23.93 21.57 23.15
18 NASDAQ DADA Tue, Jun 30, 2020 22.00 23.57 21.66 22.30
17 NASDAQ DADA Mon, Jun 29, 2020 25.13 25.50 21.00 21.12
16 NASDAQ DADA Fri, Jun 26, 2020 23.81 25.06 22.30 24.94
15 NASDAQ DADA Thu, Jun 25, 2020 21.25 24.89 20.25 24.59
14 NASDAQ DADA Wed, Jun 24, 2020 21.50 24.62 20.20 20.90
13 NASDAQ DADA Tue, Jun 23, 2020 20.71 21.98 20.56 21.95
12 NASDAQ DADA Mon, Jun 22, 2020 22.58 22.70 20.00 20.13
11 NASDAQ DADA Fri, Jun 19, 2020 22.32 23.96 20.95 22.12
10 NASDAQ DADA Thu, Jun 18, 2020 21.28 23.00 19.38 22.47
9 NASDAQ DADA Wed, Jun 17, 2020 16.75 20.18 16.75 20.12
8 NASDAQ DADA Tue, Jun 16, 2020 15.48 16.75 15.11 16.75
7 NASDAQ DADA Mon, Jun 15, 2020 14.69 15.30 14.60 15.00
6 NASDAQ DADA Fri, Jun 12, 2020 15.01 15.10 14.70 14.75
5 NASDAQ DADA Thu, Jun 11, 2020 14.75 15.10 14.67 14.75
4 NASDAQ DADA Wed, Jun 10, 2020 16.15 16.75 14.80 15.25
3 NASDAQ DADA Tue, Jun 9, 2020 17.30 17.49 15.70 16.04
2 NASDAQ DADA Mon, Jun 8, 2020 17.08 17.49 16.25 17.00
1 NASDAQ DADA Fri, Jun 5, 2020 18.30 18.50 15.24 15.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024