Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youdao Inc ADR (NY: DAO )

3.710 +0.020 (+0.54%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.480 5.880 5.200 5.360 174,615 +0.01(+0.19%)
Aug 30, 2022 5.560 5.697 5.320 5.350 115,150 -0.12(-2.19%)
Aug 29, 2022 5.960 6.325 5.440 5.470 158,266 -0.56(-9.29%)
Aug 26, 2022 6.330 6.550 6.020 6.030 313,771 +0.08(+1.34%)
Aug 25, 2022 5.430 6.000 5.180 5.950 307,894 +0.63(+11.84%)
Aug 24, 2022 5.040 5.450 4.981 5.320 109,991 +0.17(+3.30%)
Aug 23, 2022 5.130 5.430 5.070 5.150 106,468 -0.09(-1.72%)
Aug 22, 2022 5.330 5.430 5.190 5.240 103,680 +0.04(+0.77%)
Aug 19, 2022 5.130 5.300 5.082 5.200 83,564 -0.03(-0.57%)
Aug 18, 2022 5.220 5.280 4.910 5.230 399,846 -0.35(-6.27%)
Aug 17, 2022 5.250 5.650 5.230 5.580 184,285 +0.28(+5.28%)
Aug 16, 2022 4.830 5.380 4.812 5.300 176,559 +0.38(+7.72%)
Aug 15, 2022 4.800 4.980 4.700 4.920 57,823 +0.12(+2.50%)
Aug 12, 2022 4.900 5.150 4.800 4.800 141,624 -0.29(-5.70%)
Aug 11, 2022 5.040 5.440 5.010 5.090 121,701 +0.07(+1.39%)
Aug 10, 2022 4.590 5.100 4.590 5.020 218,059 +0.41(+8.89%)
Aug 09, 2022 4.660 4.740 4.420 4.610 82,647 -0.02(-0.43%)
Aug 08, 2022 4.300 4.700 4.300 4.630 100,350 +0.23(+5.23%)
Aug 05, 2022 4.270 4.549 4.270 4.400 74,454 +0.04(+0.92%)
Aug 04, 2022 4.550 4.720 4.260 4.360 106,364 -0.08(-1.80%)
Aug 03, 2022 4.280 4.550 4.250 4.440 54,343 +0.13(+3.02%)
Aug 02, 2022 4.050 4.640 4.050 4.310 313,665 +0.26(+6.42%)
Aug 01, 2022 4.200 4.250 4.050 4.050 140,769 -0.20(-4.71%)
Jul 29, 2022 4.410 4.520 4.250 4.250 143,473 -0.33(-7.21%)
Jul 28, 2022 4.630 4.690 4.420 4.580 80,079 -0.07(-1.51%)
Jul 27, 2022 4.480 4.800 4.480 4.650 56,242 +0.21(+4.73%)
Jul 26, 2022 4.800 4.930 4.440 4.440 99,432 -0.39(-8.07%)
Jul 25, 2022 4.460 4.870 4.450 4.830 119,214 +0.38(+8.54%)
Jul 22, 2022 4.670 4.870 4.450 4.450 153,553 -0.31(-6.51%)
Jul 21, 2022 4.740 4.900 4.740 4.760 85,662 +0.00(+0.00%)
Jul 20, 2022 4.590 4.930 4.530 4.760 191,512 +0.09(+1.93%)
Jul 19, 2022 4.400 4.690 4.310 4.670 137,364 +0.31(+7.11%)
Jul 18, 2022 4.490 4.700 4.350 4.360 152,390 -0.03(-0.68%)
Jul 15, 2022 4.290 4.490 4.054 4.390 215,323 +0.08(+1.86%)
Jul 14, 2022 4.320 4.360 4.250 4.310 296,352 -0.05(-1.15%)
Jul 13, 2022 4.250 4.460 4.250 4.360 132,604 +0.01(+0.23%)
Jul 12, 2022 4.360 4.510 4.260 4.350 151,304 -0.03(-0.68%)
Jul 11, 2022 4.520 4.580 4.250 4.380 335,928 -0.31(-6.61%)
Jul 08, 2022 4.670 4.890 4.600 4.690 114,768 -0.11(-2.29%)
Jul 07, 2022 4.900 5.060 4.620 4.800 290,797 +0.09(+1.91%)
Jul 06, 2022 5.000 5.050 4.520 4.710 255,921 -0.32(-6.36%)
Jul 05, 2022 4.740 5.040 4.740 5.030 226,731 +0.17(+3.50%)
Jul 01, 2022 4.930 5.300 4.830 4.860 233,586 -0.06(-1.22%)
Jun 30, 2022 5.070 5.169 4.850 4.920 252,818 -0.35(-6.64%)
Jun 29, 2022 5.430 5.460 5.080 5.270 195,881 -0.27(-4.87%)
Jun 28, 2022 5.680 5.960 5.540 5.540 189,200 -0.14(-2.46%)
Jun 27, 2022 5.550 5.800 5.370 5.680 192,758 +0.32(+5.97%)
Jun 24, 2022 5.620 5.870 5.350 5.360 260,049 -0.07(-1.29%)
Jun 23, 2022 5.530 5.820 5.260 5.430 241,509 -0.02(-0.37%)
Jun 22, 2022 5.660 5.961 5.390 5.450 251,648 -0.52(-8.71%)
Jun 21, 2022 6.180 6.270 5.500 5.970 398,442 -0.09(-1.49%)
Jun 17, 2022 5.930 6.140 5.730 6.060 293,814 +0.44(+7.83%)
Jun 16, 2022 5.440 6.300 5.261 5.620 476,292 -0.01(-0.18%)
Jun 15, 2022 5.700 5.780 5.340 5.630 309,976 -0.05(-0.88%)
Jun 14, 2022 4.920 5.810 4.800 5.680 750,301 +0.95(+20.08%)
Jun 13, 2022 4.640 4.960 4.530 4.730 480,470 -0.02(-0.42%)
Jun 10, 2022 5.740 5.830 4.545 4.750 3,739,093 -0.80(-14.41%)
Jun 09, 2022 6.270 6.540 5.525 5.550 622,331 -1.21(-17.90%)
Jun 08, 2022 5.370 7.250 5.370 6.760 1,329,159 +1.56(+30.00%)
Jun 07, 2022 4.810 5.200 4.700 5.200 285,671 +0.43(+9.01%)
Jun 06, 2022 5.030 5.330 4.660 4.770 356,669 +0.09(+1.92%)
Jun 03, 2022 5.140 5.140 4.630 4.680 147,012 -0.43(-8.41%)
Jun 02, 2022 4.820 5.460 4.800 5.110 262,152 +0.37(+7.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.