NASDAQ:DADA
Dada Nexus Limited Stock Price (Quote)
$2.16
+0.140 (+6.93%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.81 | $2.23 | Thursday, 2nd May 2024 DADA stock ended at $2.16. This is 6.93% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.19% from a day low at $2.08 to a day high of $2.23. |
| 90 days | $1.67 | $2.83 | |
| 52 weeks | $1.36 | $7.03 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $2.12 | $2.23 | $2.08 | $2.16 | 2 356 382 |
| May 01, 2024 | $2.04 | $2.07 | $2.01 | $2.02 | 597 047 |
| Apr 30, 2024 | $2.07 | $2.10 | $2.03 | $2.03 | 1 312 764 |
| Apr 29, 2024 | $2.00 | $2.14 | $2.00 | $2.10 | 2 543 914 |
| Apr 26, 2024 | $2.04 | $2.15 | $1.99 | $2.01 | 4 434 556 |
| Apr 25, 2024 | $1.98 | $2.04 | $1.97 | $2.00 | 752 710 |
| Apr 24, 2024 | $1.88 | $2.01 | $1.87 | $2.00 | 1 427 600 |
| Apr 23, 2024 | $1.93 | $1.95 | $1.85 | $1.86 | 1 638 804 |
| Apr 22, 2024 | $1.88 | $1.98 | $1.88 | $1.90 | 2 185 294 |
| Apr 19, 2024 | $1.82 | $1.91 | $1.81 | $1.86 | 596 885 |
| Apr 18, 2024 | $1.86 | $1.89 | $1.82 | $1.84 | 1 999 535 |
| Apr 17, 2024 | $1.91 | $1.93 | $1.83 | $1.83 | 1 243 752 |
| Apr 16, 2024 | $1.87 | $1.93 | $1.85 | $1.90 | 849 708 |
| Apr 15, 2024 | $1.97 | $2.00 | $1.88 | $1.89 | 1 056 275 |
| Apr 12, 2024 | $2.00 | $2.02 | $1.90 | $1.91 | 1 256 984 |
| Apr 11, 2024 | $2.03 | $2.12 | $2.03 | $2.06 | 2 743 447 |
| Apr 10, 2024 | $1.97 | $2.03 | $1.94 | $2.01 | 2 124 824 |
| Apr 09, 2024 | $2.01 | $2.06 | $1.97 | $1.99 | 1 384 524 |
| Apr 08, 2024 | $2.00 | $2.02 | $1.96 | $1.96 | 763 154 |
| Apr 05, 2024 | $1.96 | $2.02 | $1.94 | $1.98 | 824 745 |
| Apr 04, 2024 | $2.07 | $2.09 | $1.97 | $1.97 | 1 467 882 |
| Apr 03, 2024 | $2.06 | $2.08 | $1.99 | $2.05 | 1 123 210 |
| Apr 02, 2024 | $2.11 | $2.13 | $2.02 | $2.06 | 1 056 603 |
| Apr 01, 2024 | $2.12 | $2.28 | $2.02 | $2.13 | 2 990 621 |
| Mar 28, 2024 | $2.12 | $2.16 | $2.01 | $2.05 | 2 270 280 |
