Dada Nexus Ltd (DADA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.4 | -0.04 | -2.44 | 1.44 | 1.44 | 1.3799999 | 464009 |
| 1721687700 | 1.435 | 0.09 | 6.30 | 1.37 | 1.44 | 1.37 | 820565 |
| 1721428500 | 1.35 | 0.02 | 1.50 | 1.4 | 1.41 | 1.33 | 1270230 |
| 1721342100 | 1.33 | -0.07 | -5.00 | 1.3899999 | 1.45 | 1.32 | 1779728 |
| 1721255700 | 1.4 | 0 | 0.00 | 1.375 | 1.42 | 1.37 | 2094357 |
| 1721169300 | 1.4 | -0.03 | -2.10 | 1.43 | 1.46 | 1.365 | 2245992 |
| 1721082900 | 1.43 | -0.09 | -5.92 | 1.48 | 1.48 | 1.41 | 1241294 |
| 1720823700 | 1.52 | -0.03 | -1.94 | 1.57 | 1.58 | 1.51 | 592487 |
| 1720737300 | 1.55 | 0.1 | 6.90 | 1.5101 | 1.595 | 1.46 | 2074506 |
| 1720650900 | 1.45 | 0.01 | 0.69 | 1.42 | 1.48 | 1.41 | 909588 |
| 1720564500 | 1.44 | 0 | 0.00 | 1.46 | 1.48 | 1.43 | 519753 |
| 1720478100 | 1.44 | -0.06 | -4.00 | 1.49 | 1.49 | 1.44 | 416629 |
| 1720218900 | 1.5 | -0.02 | -1.32 | 1.53 | 1.56 | 1.47 | 1445217 |
| 1720040640 | 1.52 | 0.08 | 5.56 | 1.45 | 1.55 | 1.44 | 1282326 |
| 1719959700 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.47 | 1.365 | 1676363 |
| 1719873300 | 1.3799999 | 0.12 | 9.52 | 1.31 | 1.435 | 1.3 | 2753715 |
| 1719614100 | 1.26 | -0.05 | -3.82 | 1.35 | 1.35 | 1.2549999 | 2336152 |
| 1719527700 | 1.31 | -0.07 | -5.07 | 1.4 | 1.41 | 1.31 | 1615270 |
| 1719441300 | 1.3799999 | 0.05 | 3.76 | 1.34 | 1.44 | 1.3 | 1738019 |
| 1719354900 | 1.33 | -0.08 | -5.67 | 1.41 | 1.42 | 1.33 | 1775168 |
| 1719268500 | 1.41 | 0.02 | 1.44 | 1.4 | 1.43 | 1.3899999 | 1088047 |
| 1719009300 | 1.3899999 | -0.02 | -1.42 | 1.3799999 | 1.41 | 1.3799999 | 1100162 |
| 1718922900 | 1.41 | 0.02 | 1.44 | 1.4 | 1.44 | 1.3899999 | 1204675 |
| 1718750100 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.37 | 1977719 |
| 1718663700 | 1.4 | -0.04 | -2.78 | 1.46 | 1.46 | 1.3899999 | 1508282 |
| 1718404500 | 1.44 | -0.08 | -5.26 | 1.5 | 1.5149999 | 1.44 | 1212860 |
| 1718318100 | 1.52 | 0.02 | 1.33 | 1.51 | 1.545 | 1.5 | 1045587 |
| 1718231700 | 1.5 | -0.06 | -3.85 | 1.56 | 1.61 | 1.49 | 1737947 |
| 1718145300 | 1.56 | -0.04 | -2.50 | 1.59 | 1.605 | 1.53 | 1098870 |
| 1718058900 | 1.6 | 0.01 | 0.63 | 1.59 | 1.62 | 1.5601 | 574721 |
| 1717799700 | 1.59 | -0.04 | -2.45 | 1.635 | 1.65 | 1.59 | 1121331 |
| 1717713300 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.67 | 1.6299999 | 1075573 |
| 1717626900 | 1.65 | -0.01 | -0.60 | 1.67 | 1.69 | 1.65 | 661886 |
| 1717540500 | 1.66 | -0.03 | -1.78 | 1.69 | 1.69 | 1.65 | 598791 |
| 1717454100 | 1.69 | 0.03 | 1.81 | 1.69 | 1.74 | 1.67 | 2222842 |
| 1717194900 | 1.66 | -0.05 | -2.92 | 1.7 | 1.72 | 1.62 | 1906478 |
| 1717108500 | 1.71 | 0.03 | 1.79 | 1.69 | 1.76 | 1.69 | 1536587 |
| 1717022100 | 1.68 | -0.05 | -2.89 | 1.71 | 1.72 | 1.66 | 1533514 |
| 1716935700 | 1.73 | -0.06 | -3.35 | 1.81 | 1.85 | 1.73 | 1671330 |
| 1716590100 | 1.79 | -0.01 | -0.56 | 1.81 | 1.82 | 1.7801 | 787197 |
| 1716503700 | 1.8 | -0.07 | -3.74 | 1.87 | 1.88 | 1.782 | 1887143 |
| 1716417300 | 1.87 | 0.01 | 0.54 | 1.86 | 1.92 | 1.83 | 2017202 |
| 1716330900 | 1.86 | -0.03 | -1.59 | 1.86 | 1.91 | 1.84 | 1997948 |
| 1716244500 | 1.89 | -0.04 | -2.07 | 1.91 | 1.96 | 1.89 | 942338 |
| 1715985300 | 1.93 | 0.11 | 6.04 | 1.83 | 1.93 | 1.81 | 3117357 |
| 1715898900 | 1.82 | -0.19 | -9.45 | 1.875 | 1.94 | 1.8 | 5868202 |
| 1715812500 | 2.0099999 | 0.08 | 4.15 | 1.98 | 2.0299999 | 1.94 | 3322323 |
| 1715726100 | 1.93 | 0.02 | 1.05 | 1.915 | 1.94 | 1.865 | 2777887 |
| 1715639700 | 1.91 | 0.03 | 1.60 | 1.9 | 1.97 | 1.89 | 1908242 |
| 1715380500 | 1.88 | -0.12 | -6.00 | 2.0099999 | 2.05 | 1.865 | 2149521 |
| 1715294100 | 2 | 0 | 0.00 | 2.07 | 2.07 | 2 | 1914660 |
| 1715207700 | 2 | 0 | 0.00 | 1.97 | 2.0299999 | 1.95 | 1387036 |
| 1715121300 | 2 | -0.05 | -2.44 | 2.0299999 | 2.07 | 1.99 | 1173015 |
| 1715034900 | 2.05 | -0.12 | -5.53 | 2.21 | 2.21 | 2.04 | 1687657 |
| 1714775700 | 2.17 | 0.01 | 0.46 | 2.18 | 2.19 | 2.115 | 1418295 |
| 1714689300 | 2.16 | 0.14 | 6.93 | 2.12 | 2.23 | 2.0804999 | 2361494 |
| 1714602900 | 2.02 | -0.01 | -0.49 | 2.04 | 2.07 | 2.0099999 | 598985 |
| 1714516500 | 2.0299999 | -0.07 | -3.33 | 2.07 | 2.1 | 2.0299999 | 1327110 |
| 1714430100 | 2.1 | 0.09 | 4.48 | 2 | 2.14 | 2 | 2543921 |
| 1714170900 | 2.0099999 | 0 | 0.00 | 2.04 | 2.15 | 1.99 | 4434861 |
| 1714084500 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.04 | 1.98 | 726404 |
| 1713998100 | 2 | 0.14 | 7.53 | 1.88 | 2.005 | 1.87 | 1427612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
