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

Youdao Inc ADR (NY: DAO )

3.570 -0.190 (-5.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 7.680 8.250 7.657 8.150 109,997 +0.31(+3.95%)
Feb 27, 2023 7.320 8.000 7.320 7.840 202,048 +0.60(+8.29%)
Feb 24, 2023 8.260 8.550 7.200 7.240 242,895 -0.76(-9.50%)
Feb 23, 2023 8.100 8.400 7.470 8.000 335,713 +0.25(+3.23%)
Feb 22, 2023 7.200 7.900 7.180 7.750 111,861 +0.40(+5.44%)
Feb 21, 2023 7.600 7.800 7.280 7.350 175,849 -0.37(-4.79%)
Feb 17, 2023 7.690 8.080 7.642 7.720 133,198 -0.17(-2.15%)
Feb 16, 2023 8.460 8.600 7.870 7.890 132,116 -0.66(-7.72%)
Feb 15, 2023 7.800 8.740 7.780 8.550 483,044 +0.56(+7.01%)
Feb 14, 2023 7.210 7.990 7.180 7.990 174,548 +0.59(+7.97%)
Feb 13, 2023 6.840 7.450 6.730 7.400 156,845 +0.85(+12.98%)
Feb 10, 2023 7.010 7.070 6.550 6.550 340,416 -0.61(-8.52%)
Feb 09, 2023 7.660 7.770 7.110 7.160 372,636 -0.24(-3.24%)
Feb 08, 2023 8.230 8.480 6.860 7.400 2,406,002 +0.49(+7.09%)
Feb 07, 2023 6.780 6.946 6.760 6.910 96,179 +0.13(+1.92%)
Feb 06, 2023 7.130 7.130 6.620 6.780 197,057 -0.50(-6.87%)
Feb 03, 2023 7.540 7.600 7.260 7.280 74,451 -0.25(-3.32%)
Feb 02, 2023 7.740 7.840 7.295 7.530 103,666 -0.28(-3.59%)
Feb 01, 2023 7.310 7.810 7.270 7.810 106,641 +0.71(+10.00%)
Jan 31, 2023 7.010 7.390 6.940 7.100 178,865 +0.05(+0.71%)
Jan 30, 2023 7.560 7.640 7.030 7.050 158,752 -0.86(-10.87%)
Jan 27, 2023 8.320 8.320 7.880 7.910 79,225 -0.50(-5.95%)
Jan 26, 2023 7.980 8.470 7.850 8.410 61,697 +0.45(+5.65%)
Jan 25, 2023 7.980 8.170 7.845 7.960 52,232 -0.13(-1.61%)
Jan 24, 2023 8.065 8.150 7.958 8.090 29,388 +0.07(+0.87%)
Jan 23, 2023 8.090 8.190 7.900 8.020 84,200 +0.01(+0.12%)
Jan 20, 2023 8.250 8.250 7.700 8.010 83,656 -0.31(-3.73%)
Jan 19, 2023 7.690 8.470 7.657 8.320 111,824 +0.63(+8.19%)
Jan 18, 2023 7.850 7.960 7.580 7.690 102,897 -0.08(-1.03%)
Jan 17, 2023 7.420 7.900 7.350 7.770 128,864 +0.11(+1.44%)
Jan 13, 2023 7.500 8.130 7.500 7.660 235,570 +0.21(+2.82%)
Jan 12, 2023 7.760 7.765 7.340 7.450 217,912 -0.42(-5.34%)
Jan 11, 2023 7.960 8.060 7.780 7.870 146,165 -0.09(-1.13%)
Jan 10, 2023 8.050 8.070 7.620 7.960 193,664 -0.11(-1.36%)
Jan 09, 2023 7.900 8.270 7.900 8.070 179,592 +0.46(+6.04%)
Jan 06, 2023 7.040 7.650 6.730 7.610 226,863 +0.42(+5.84%)
Jan 05, 2023 6.400 7.490 6.310 7.190 356,463 +0.55(+8.28%)
Jan 04, 2023 6.020 6.700 5.995 6.640 342,220 +0.89(+15.48%)
Jan 03, 2023 5.530 5.900 5.530 5.750 139,500 +0.37(+6.88%)
Dec 30, 2022 5.040 5.500 5.026 5.380 168,129 +0.19(+3.66%)
Dec 29, 2022 4.810 5.500 4.670 5.190 326,947 +0.14(+2.77%)
Dec 28, 2022 5.810 5.830 4.930 5.050 376,293 -0.76(-13.08%)
Dec 27, 2022 6.100 6.160 5.740 5.810 325,389 -0.58(-9.08%)
Dec 23, 2022 6.650 6.657 6.100 6.390 262,965 -0.30(-4.48%)
Dec 22, 2022 5.790 6.900 5.790 6.690 1,194,739 +0.91(+15.74%)
Dec 21, 2022 5.200 5.840 5.176 5.780 345,615 +0.53(+10.10%)
Dec 20, 2022 5.220 5.430 5.186 5.250 204,550 -0.11(-2.05%)
Dec 19, 2022 5.330 5.700 5.170 5.360 312,035 +0.16(+3.08%)
Dec 16, 2022 5.290 5.610 5.200 5.200 363,777 +0.01(+0.19%)
Dec 15, 2022 5.300 5.449 5.190 5.190 235,651 -0.09(-1.70%)
Dec 14, 2022 5.080 5.450 5.080 5.280 196,258 +0.10(+1.93%)
Dec 13, 2022 5.340 5.390 5.180 5.180 130,761 +0.07(+1.37%)
Dec 12, 2022 4.980 5.265 4.750 5.110 175,679 +0.05(+0.99%)
Dec 09, 2022 5.300 5.450 5.030 5.060 354,621 -0.24(-4.53%)
Dec 08, 2022 5.130 5.435 5.120 5.300 218,591 +0.29(+5.79%)
Dec 07, 2022 4.720 5.100 4.700 5.010 144,772 +0.15(+3.09%)
Dec 06, 2022 4.920 4.950 4.817 4.860 114,199 -0.05(-1.02%)
Dec 05, 2022 5.000 5.020 4.790 4.910 205,329 -0.02(-0.41%)
Dec 02, 2022 4.600 5.003 4.600 4.930 234,123 +0.24(+5.12%)
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.