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

Youdao Inc ADR (NY: DAO )

3.830 +0.040 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2022 4.750 4.833 4.650 4.690 154,960 -0.09(-1.88%)
Nov 30, 2022 4.180 4.864 4.090 4.780 317,605 +0.70(+17.16%)
Nov 29, 2022 4.050 4.220 4.010 4.080 355,597 +0.10(+2.51%)
Nov 28, 2022 3.690 4.020 3.690 3.980 153,301 +0.27(+7.28%)
Nov 25, 2022 3.720 3.830 3.710 3.710 80,082 -0.12(-3.13%)
Nov 23, 2022 3.650 3.840 3.640 3.830 184,238 +0.24(+6.69%)
Nov 22, 2022 3.710 3.798 3.560 3.590 118,218 -0.20(-5.28%)
Nov 21, 2022 3.650 3.850 3.600 3.790 191,294 +0.11(+2.99%)
Nov 18, 2022 3.930 4.000 3.610 3.680 288,890 -0.28(-7.07%)
Nov 17, 2022 4.040 4.175 3.691 3.960 650,027 +0.10(+2.59%)
Nov 16, 2022 4.210 4.275 3.810 3.860 292,260 -0.38(-8.96%)
Nov 15, 2022 3.600 4.250 3.600 4.240 818,779 +0.86(+25.44%)
Nov 14, 2022 3.240 3.600 3.240 3.380 447,841 +0.23(+7.30%)
Nov 11, 2022 3.320 3.460 3.150 3.150 271,418 +0.00(+0.00%)
Nov 10, 2022 3.180 3.285 3.150 3.150 118,180 +0.12(+3.96%)
Nov 09, 2022 3.280 3.320 3.030 3.030 284,864 -0.28(-8.46%)
Nov 08, 2022 3.420 3.470 3.300 3.310 107,485 -0.11(-3.22%)
Nov 07, 2022 3.340 3.533 3.340 3.420 209,825 +0.16(+4.91%)
Nov 04, 2022 3.590 3.630 3.120 3.260 343,019 -0.13(-3.83%)
Nov 03, 2022 3.360 3.600 3.360 3.390 311,969 -0.05(-1.45%)
Nov 02, 2022 3.470 3.600 3.390 3.440 156,405 -0.02(-0.58%)
Nov 01, 2022 3.510 3.720 3.445 3.460 196,256 +0.07(+2.06%)
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%)
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.