Dada Nexus Ltd (DADA) Historical Stock Data
1.93 ↑0.11 (6.04%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DADA is down -0.44% a day on average. There have been 14 days where Dada Nexus Ltd closed green and 16 days where DADA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.83 | 1.93 | ↑$0.10 (5.46%) | 1.81 | 1.93 | 3.12M |
| 2024-05-16 | 1.88 | 1.82 | ↓$0.05 (-2.93%) | 1.80 | 1.94 | 5.87M |
| 2024-05-15 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.94 | 2.03 | 3.42M |
| 2024-05-14 | 1.92 | 1.93 | ↑$0.01 (0.78%) | 1.87 | 1.94 | 2.78M |
| 2024-05-13 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.89 | 1.97 | 1.91M |
| 2024-05-10 | 2.01 | 1.88 | ↓$0.13 (-6.47%) | 1.87 | 2.05 | 2.15M |
| 2024-05-09 | 2.07 | 2.00 | ↓$0.07 (-3.38%) | 2.00 | 2.07 | 1.91M |
| 2024-05-08 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.95 | 2.03 | 1.39M |
| 2024-05-07 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.99 | 2.07 | 1.17M |
| 2024-05-06 | 2.21 | 2.05 | ↓$0.16 (-7.24%) | 2.04 | 2.21 | 1.69M |
| 2024-05-03 | 2.18 | 2.17 | ↓$0.01 (-0.46%) | 2.12 | 2.19 | 1.42M |
| 2024-05-02 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 2.08 | 2.23 | 2.36M |
| 2024-05-01 | 2.04 | 2.02 | ↓$0.02 (-0.98%) | 2.01 | 2.07 | 598.99K |
| 2024-04-30 | 2.07 | 2.03 | ↓$0.04 (-1.93%) | 2.03 | 2.10 | 1.33M |
| 2024-04-29 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 2.00 | 2.14 | 2.54M |
| 2024-04-26 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 1.99 | 2.15 | 4.44M |
| 2024-04-25 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.97 | 2.04 | 752.96K |
| 2024-04-24 | 1.88 | 2.00 | ↑$0.12 (6.38%) | 1.87 | 2.01 | 1.43M |
| 2024-04-23 | 1.93 | 1.86 | ↓$0.07 (-3.63%) | 1.85 | 1.95 | 1.64M |
| 2024-04-22 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.87 | 1.98 | 2.25M |
| 2024-04-19 | 1.81 | 1.86 | ↑$0.05 (2.76%) | 1.81 | 1.91 | 600.45K |
| 2024-04-18 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.82 | 1.89 | 2M |
| 2024-04-17 | 1.91 | 1.83 | ↓$0.08 (-4.19%) | 1.83 | 1.93 | 1.24M |
| 2024-04-16 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.85 | 1.93 | 854.62K |
| 2024-04-15 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.88 | 2.00 | 1.06M |
| 2024-04-12 | 2.00 | 1.91 | ↓$0.09 (-4.50%) | 1.90 | 2.02 | 1.26M |
| 2024-04-11 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.12 | 2.74M |
| 2024-04-10 | 1.97 | 2.01 | ↑$0.04 (2.03%) | 1.94 | 2.03 | 2.66M |
| 2024-04-09 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.97 | 2.06 | 1.38M |
| 2024-04-08 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.96 | 2.02 | 764.32K |
Create an account or log in to view more rows.
$DADA added
$DADA whats the target for Friday close?
$DADA news?
$DADA just bought a half position.
$DADA so tired of this pos let's fly already
$DADA over a thousand shares in now
$DADA come to papa
$DADA I warned everyone this company sucks
$DADA let’s go baby!
$DADA added!