DADA

Dada Nexus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dada Nexus Ltd DADA NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
7.26 15.12% 55.26 19:26:05
Open Price Low Price High Price Close Price Previous Close
46.17 44.73 56.79 56.53 48.00
more quote information »

DADA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

DADA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 56.53 8.53 17.77% 46.17 56.79 44.73 2,873,470
Nov 24 2020 48.00 -4.03 -7.75% 53.51 56.91 46.53 2,038,141
Nov 23 2020 52.03 8.22 18.76% 45.393 52.37 44.85 3,166,133
Nov 20 2020 43.81 10.23 30.46% 34.50 44.90 34.30 3,943,428
Nov 19 2020 33.58 1.69 5.3% 32.49 34.66 32.32 1,622,306
Nov 18 2020 31.89 -1.56 -4.66% 33.50 33.77 31.29 1,315,068
Nov 17 2020 33.45 -0.14 -0.42% 33.34 34.2199 33.11 813,912
Nov 16 2020 33.59 -0.73 -2.13% 33.86 34.50 33.10 1,149,344
Nov 13 2020 34.32 2.36 7.38% 32.16 35.94 32.16 2,980,020
Nov 12 2020 31.96 0.84 2.7% 32.10 32.70 31.25 964,453
Nov 11 2020 31.12 3.08 10.98% 29.51 31.78 29.15 1,976,878
Nov 10 2020 28.04 -4.98 -15.08% 32.30 32.63 27.91 2,792,275
Nov 09 2020 33.02 -3.27 -9.01% 35.00 35.275 31.08 1,222,056
Nov 06 2020 36.29 -0.74 -2.0% 36.34 37.10 35.01 1,388,953
Nov 05 2020 37.03 3.04 8.94% 35.00 37.25 35.00 1,672,991
Nov 04 2020 33.99 3.26 10.61% 31.69 34.35 31.65 1,722,500
Nov 03 2020 30.73 -1.49 -4.62% 32.5079 33.108 30.51 995,578
Nov 02 2020 32.22 -0.79 -2.39% 33.95 34.00 31.91 533,240
Oct 30 2020 33.01 -1.52 -4.4% 33.87 34.19 31.82 862,307
Oct 29 2020 34.53 1.17 3.51% 33.67 35.35 33.10 1,371,681
Oct 28 2020 33.36 0.68 2.08% 31.45 33.47 30.48 983,385
Oct 27 2020 32.68 -0.05 -0.15% 32.85 32.87 31.50 440,740
Oct 26 2020 32.73 -0.17 -0.52% 32.31 33.66 31.3401 585,494
See More Historical Prices »
Your Recent History
NASDAQ
DADA
Dada Nexus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 00:41:31