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

Youdao Inc ADR (NY: DAO )

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 3.360 3.505 3.360 3.390 108,906 -0.09(-2.59%)
Oct 28, 2022 3.450 3.670 3.360 3.480 176,051 +0.03(+0.87%)
Oct 27, 2022 3.610 3.797 3.450 3.450 84,328 -0.24(-6.50%)
Oct 26, 2022 3.560 3.815 3.560 3.690 176,052 +0.04(+1.10%)
Oct 25, 2022 3.620 3.790 3.620 3.650 92,718 +0.01(+0.27%)
Oct 24, 2022 3.930 3.930 3.560 3.640 329,663 -0.61(-14.35%)
Oct 21, 2022 4.350 4.400 4.160 4.250 72,201 -0.11(-2.52%)
Oct 20, 2022 4.130 4.500 4.130 4.360 78,966 +0.20(+4.81%)
Oct 19, 2022 4.230 4.300 4.100 4.160 30,663 -0.19(-4.37%)
Oct 18, 2022 4.380 4.480 4.220 4.350 37,834 +0.02(+0.46%)
Oct 17, 2022 4.210 4.500 4.200 4.330 69,857 +0.30(+7.44%)
Oct 14, 2022 4.280 4.280 3.960 4.030 37,981 -0.23(-5.40%)
Oct 13, 2022 3.800 4.500 3.750 4.260 229,909 +0.39(+10.08%)
Oct 12, 2022 3.880 3.990 3.810 3.870 84,953 -0.02(-0.51%)
Oct 11, 2022 4.010 4.080 3.860 3.890 100,947 -0.13(-3.23%)
Oct 10, 2022 4.180 4.285 4.000 4.020 81,858 -0.22(-5.19%)
Oct 07, 2022 4.180 4.530 4.160 4.240 133,657 -0.03(-0.70%)
Oct 06, 2022 4.660 4.780 4.270 4.270 81,872 -0.44(-9.34%)
Oct 05, 2022 4.690 4.790 4.530 4.710 79,982 +0.03(+0.64%)
Oct 04, 2022 4.590 4.835 4.480 4.680 152,009 +0.28(+6.36%)
Oct 03, 2022 4.000 4.645 3.960 4.400 162,229 +0.47(+11.96%)
Sep 30, 2022 4.200 4.305 3.930 3.930 115,978 -0.19(-4.61%)
Sep 29, 2022 4.430 4.450 4.100 4.120 93,175 -0.36(-8.04%)
Sep 28, 2022 4.450 4.690 4.440 4.480 127,563 -0.11(-2.40%)
Sep 27, 2022 4.680 4.850 4.510 4.590 93,473 +0.04(+0.88%)
Sep 26, 2022 4.420 4.670 4.380 4.550 119,652 +0.29(+6.81%)
Sep 23, 2022 4.190 4.270 4.050 4.260 68,142 -0.02(-0.47%)
Sep 22, 2022 4.500 4.550 4.190 4.280 129,891 -0.20(-4.46%)
Sep 21, 2022 4.910 4.910 4.434 4.480 115,861 -0.42(-8.57%)
Sep 20, 2022 4.830 4.950 4.800 4.900 48,114 +0.04(+0.82%)
Sep 19, 2022 4.870 5.080 4.810 4.860 67,294 -0.19(-3.76%)
Sep 16, 2022 5.440 5.710 4.965 5.050 150,870 -0.61(-10.78%)
Sep 15, 2022 5.570 5.880 5.514 5.660 52,431 +0.10(+1.80%)
Sep 14, 2022 5.470 5.670 5.380 5.560 97,455 +0.03(+0.54%)
Sep 13, 2022 5.410 5.590 5.410 5.530 52,709 -0.16(-2.81%)
Sep 12, 2022 5.510 5.850 5.510 5.690 99,026 +0.25(+4.60%)
Sep 09, 2022 5.500 5.730 5.390 5.440 87,969 +0.27(+5.22%)
Sep 08, 2022 5.150 5.407 5.070 5.170 98,014 -0.15(-2.82%)
Sep 07, 2022 5.290 5.449 5.130 5.320 48,796 +0.17(+3.30%)
Sep 06, 2022 5.590 5.646 5.109 5.150 83,047 -0.42(-7.54%)
Sep 02, 2022 5.250 5.640 5.210 5.570 68,658 +0.31(+5.89%)
Sep 01, 2022 5.220 5.340 5.050 5.260 82,975 -0.10(-1.87%)
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%)
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.