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

Youdao Inc ADR (NY: DAO )

3.625 +0.035 (+0.97%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 26, 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 (%)
May 31, 2022 5.160 5.280 4.940 5.160 359,401 +0.34(+7.05%)
May 27, 2022 4.670 4.970 4.400 4.820 248,139 +0.16(+3.43%)
May 26, 2022 4.520 4.950 4.520 4.660 246,486 +0.23(+5.19%)
May 25, 2022 4.550 4.659 4.380 4.430 206,889 -0.09(-1.99%)
May 24, 2022 5.520 5.850 4.510 4.520 268,716 -1.00(-18.12%)
May 23, 2022 5.690 5.690 5.370 5.520 102,611 -0.11(-1.95%)
May 20, 2022 6.240 6.350 5.510 5.630 110,990 -0.35(-5.85%)
May 19, 2022 6.290 6.580 5.920 5.980 131,064 -0.32(-5.08%)
May 18, 2022 5.330 6.420 5.330 6.300 303,327 +0.74(+13.31%)
May 17, 2022 5.320 5.710 5.300 5.560 144,826 +0.63(+12.78%)
May 16, 2022 5.050 5.356 4.905 4.930 182,501 -0.20(-3.90%)
May 13, 2022 4.630 5.170 4.580 5.130 133,126 +0.65(+14.51%)
May 12, 2022 4.510 4.800 4.310 4.480 135,234 -0.02(-0.44%)
May 11, 2022 5.100 5.240 4.500 4.500 189,219 -0.49(-9.82%)
May 10, 2022 5.290 5.450 4.920 4.990 130,005 -0.17(-3.29%)
May 09, 2022 5.850 5.980 5.140 5.160 116,667 -0.82(-13.71%)
May 06, 2022 6.360 6.470 5.980 5.980 76,011 -0.60(-9.12%)
May 05, 2022 6.890 7.010 6.460 6.580 92,283 -0.67(-9.24%)
May 04, 2022 6.980 7.290 6.910 7.250 75,285 +0.05(+0.69%)
May 03, 2022 7.600 7.880 7.160 7.200 95,596 -0.33(-4.38%)
May 02, 2022 6.980 7.660 6.980 7.530 104,047 +0.33(+4.58%)
Apr 29, 2022 7.200 7.660 7.120 7.200 243,152 +0.68(+10.43%)
Apr 28, 2022 6.450 6.710 6.360 6.520 82,317 +0.05(+0.77%)
Apr 27, 2022 6.080 6.480 5.970 6.470 150,478 +0.53(+8.92%)
Apr 26, 2022 6.370 6.415 5.940 5.940 82,929 -0.46(-7.19%)
Apr 25, 2022 5.810 6.480 5.800 6.400 108,250 +0.28(+4.58%)
Apr 22, 2022 6.460 6.870 6.120 6.120 116,691 -0.28(-4.38%)
Apr 21, 2022 6.730 6.940 6.340 6.400 121,061 -0.33(-4.90%)
Apr 20, 2022 7.090 7.095 6.620 6.730 226,274 -0.38(-5.34%)
Apr 19, 2022 6.490 7.285 6.460 7.110 150,061 +0.50(+7.56%)
Apr 18, 2022 6.700 6.700 6.360 6.610 126,059 -0.19(-2.79%)
Apr 14, 2022 7.150 7.150 6.670 6.800 92,005 -0.37(-5.16%)
Apr 13, 2022 6.990 7.245 6.930 7.170 136,862 +0.24(+3.46%)
Apr 12, 2022 7.180 7.310 6.840 6.930 93,842 -0.09(-1.28%)
Apr 11, 2022 7.410 7.470 7.000 7.020 95,990 -0.61(-7.99%)
Apr 08, 2022 7.520 8.040 7.520 7.630 103,928 +0.07(+0.93%)
Apr 07, 2022 7.750 7.920 7.440 7.560 75,430 -0.34(-4.30%)
Apr 06, 2022 7.790 8.120 7.500 7.900 81,980 -0.08(-1.00%)
Apr 05, 2022 8.410 8.530 7.975 7.980 87,826 -0.52(-6.12%)
Apr 04, 2022 8.420 8.800 8.070 8.500 215,498 +0.73(+9.40%)
Apr 01, 2022 8.050 8.250 7.660 7.770 286,949 +0.67(+9.44%)
Mar 31, 2022 7.440 7.600 7.010 7.100 238,408 -0.57(-7.43%)
Mar 30, 2022 7.860 8.270 7.670 7.670 213,301 -0.43(-5.31%)
Mar 29, 2022 8.270 8.710 7.970 8.100 255,891 -0.15(-1.82%)
Mar 28, 2022 8.410 9.000 8.160 8.250 144,500 +0.04(+0.49%)
Mar 25, 2022 8.590 8.653 8.100 8.210 266,549 -0.81(-8.98%)
Mar 24, 2022 9.090 9.290 8.510 9.020 239,656 -0.13(-1.42%)
Mar 23, 2022 8.890 9.680 8.780 9.150 218,165 -0.03(-0.33%)
Mar 22, 2022 8.840 9.470 8.659 9.180 321,388 +0.92(+11.14%)
Mar 21, 2022 8.290 8.680 8.000 8.260 211,465 -0.43(-4.95%)
Mar 18, 2022 8.090 8.780 8.077 8.690 496,903 +0.69(+8.62%)
Mar 17, 2022 8.330 8.840 7.660 8.000 485,449 -0.87(-9.81%)
Mar 16, 2022 7.610 8.980 7.270 8.870 1,000,391 +2.62(+41.92%)
Mar 15, 2022 5.960 6.750 5.460 6.250 777,413 +0.13(+2.12%)
Mar 14, 2022 7.170 7.300 6.120 6.120 633,908 -1.36(-18.18%)
Mar 11, 2022 9.160 9.296 7.480 7.480 399,472 -1.46(-16.33%)
Mar 10, 2022 9.030 8.940 144,240 -0.63(-6.58%)
Mar 09, 2022 9.380 10.15 9.380 9.570 116,052 +0.37(+4.02%)
Mar 08, 2022 9.060 9.560 8.800 9.200 131,857 +0.05(+0.55%)
Mar 07, 2022 8.810 9.720 8.680 9.150 223,175 +0.73(+8.67%)
Mar 04, 2022 9.610 9.900 8.400 8.420 277,621 -1.21(-12.56%)
Mar 03, 2022 10.52 10.65 9.530 9.630 143,925 -0.84(-8.02%)
Mar 02, 2022 11.08 11.34 10.43 10.47 161,464 -0.75(-6.68%)
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.