Dada Nexus Ltd Historical Data - DADA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dada Nexus Ltd (DADA)
Dada Nexus Ltd (DADA) Historical

Dada Nexus Ltd (DADA)

2.01

0.01

(0.50%)

Closed April 26 4:00PM

Delayed by 15 minutes

2.00

0.00

(0.00%)

After Hours: 7:45PM

Delayed by 15 minutes

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
1714084500	2.0099999	0.01	0.50	1.98	2.04	1.97	752960
1713998100	2	0.14	7.53	1.88	2.005	1.87	1427612
1713911700	1.86	-0.04	-2.11	1.93	1.95	1.85	1642393
1713825300	1.9	0.04	2.15	1.88	1.98	1.87	2254296
1713566100	1.86	0.02	1.09	1.81	1.91	1.81	599889
1713479700	1.84	0.01	0.55	1.86	1.885	1.82	1999805
1713393300	1.83	-0.07	-3.68	1.91	1.93	1.83	1243896
1713306900	1.9	0.01	0.53	1.87	1.93	1.85	854614
1713220500	1.89	-0.02	-1.05	1.97	2	1.88	1056275
1712961300	1.91	-0.15	-7.28	2	2.02	1.9	1259100
1712874900	2.06	0.05	2.49	2.0299999	2.12	2.0031	2743629
1712788500	2.0099999	0.02	1.01	1.97	2.0299999	1.942	2657773
1712702100	1.99	0.03	1.53	2	2.06	1.97	1384525
1712615700	1.96	-0.02	-1.01	2	2.02	1.96	764216
1712356500	1.98	0.01	0.51	1.96	2.02	1.94	825558
1712270100	1.97	-0.08	-3.90	2.07	2.09	1.97	1469947
1712183700	2.05	-0.01	-0.49	2.06	2.075	1.99	1124161
1712097300	2.06	-0.07	-3.29	2.11	2.13	2.02	1060937
1712010900	2.13	0.08	3.90	2.12	2.275	2.02	2995868
1711665300	2.05	-0.05	-2.38	2.12	2.1549999	2.0099999	2304286
1711578900	2.1	-0.02	-0.94	2.14	2.1549999	2.07	1596971
1711492500	2.12	-0.41	-16.21	2.16	2.245	2.05	2973962
1711406100	2.5299999	0.22	9.52	2.38	2.56	2.37	2819139
1711146900	2.31	-0.08	-3.35	2.38	2.4049999	2.22	1411502
1711060500	2.39	-0.07	-2.85	2.46	2.47	2.36	894467
1710974100	2.46	0.03	1.23	2.46	2.49	2.395	620406
1710887700	2.43	-0.01	-0.41	2.45	2.465	2.365	652212
1710801300	2.44	-0.1	-3.94	2.58	2.58	2.42	1194322
1710542100	2.54	0.05	2.01	2.46	2.6	2.45	2582923
1710455700	2.49	-0.05	-1.97	2.48	2.56	2.41	2056034
1710369300	2.54	0.05	2.01	2.52	2.64	2.495	1238338
1710282900	2.49	-0.03	-1.19	2.67	2.69	2.46	1921432
1710196500	2.52	0.21	9.09	2.32	2.58	2.32	1975452
1709940900	2.31	-0.15	-6.10	2.5	2.5146	2.265	2383779
1709854500	2.46	-0.1	-3.91	2.54	2.56	2.34	3052061
1709768100	2.56	0.59	29.95	2.43	2.83	2.3907	12387530
1709681700	1.97	-0.14	-6.64	2.07	2.07	1.96	1329585
1709595300	2.11	-0.07	-3.21	2.16	2.16	2.05	1654152
1709336100	2.18	0.08	3.81	2.16	2.22	2.11	790077
1709249700	2.1	-0.04	-1.87	2.18	2.24	2.1	1429608
1709163300	2.14	-0.13	-5.73	2.21	2.23	2.14	777860
1709076900	2.27	0.08	3.65	2.24	2.35	2.21	987800
1708990500	2.19	0	0.00	2.15	2.225	2.1	561699
1708731300	2.19	-0.05	-2.23	2.16	2.315	2.15	1245123
1708644900	2.24	0.03	1.36	2.24	2.2799999	2.16	1346488
1708558500	2.21	0.12	5.74	2.13	2.23	2.11	2903668
1708472100	2.09	-0.01	-0.48	2.15	2.18	2.07	2223851
1708126500	2.1	0.04	1.94	2.06	2.12	2	2605914
1708040100	2.06	0.21	11.35	1.88	2.08	1.86	2560775
1707953700	1.85	0.12	6.94	1.77	1.86	1.77	1998972
1707867300	1.73	-0.1	-5.46	1.77	1.78	1.71	1024045
1707780900	1.83	0.08	4.57	1.74	1.88	1.74	1185145
1707521700	1.75	0.01	0.57	1.74	1.76	1.7	1308338
1707435300	1.74	-0.12	-6.20	1.82	1.835	1.715	1952617
1707348900	1.855	-0.17	-8.17	1.91	2	1.85	1644622
1707262500	2.02	0.34	20.24	1.8	2.0299999	1.76	2970966
1707176100	1.68	-0.14	-7.69	1.84	1.84	1.67	3341199
1706916900	1.82	-0.1	-5.21	1.89	1.91	1.795	1440135
1706830500	1.92	0.03	1.59	1.91	1.995	1.874	1709771
1706744100	1.89	0	0.00	1.86	1.985	1.86	2106239
1706657700	1.89	-0.08	-4.06	1.9	1.9399	1.87	2293447
1706571300	1.97	-0.04	-1.99	1.99	1.99	1.86	1923115
1706312100	2.0099999	-0.07	-3.37	2.04	2.1	2.005	1845782

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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