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

Youdao Inc ADR (NY: DAO )

3.520 -0.070 (-1.95%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Mar 01, 2022 11.71 12.06 11.15 11.22 86,896 -0.64(-5.40%)
Feb 28, 2022 11.06 12.18 11.06 11.86 128,429 +0.33(+2.86%)
Feb 25, 2022 12.42 11.95 11.39 11.53 212,536 +0.08(+0.70%)
Feb 24, 2022 11.47 11.86 11.08 11.45 207,721 +0.17(+1.51%)
Feb 23, 2022 11.71 12.02 11.26 11.28 135,092 -0.12(-1.05%)
Feb 22, 2022 11.51 12.00 11.31 11.40 127,635 -0.45(-3.80%)
Feb 18, 2022 11.85 0 -0.95(-7.42%)
Feb 17, 2022 13.78 14.09 12.79 12.80 187,023 -1.06(-7.65%)
Feb 16, 2022 13.97 14.45 13.44 13.86 251,675 -0.12(-0.86%)
Feb 15, 2022 13.35 14.22 13.35 13.98 143,698 +1.00(+7.70%)
Feb 14, 2022 13.24 13.52 12.68 12.98 82,896 -0.22(-1.67%)
Feb 11, 2022 14.29 14.36 13.17 13.20 103,970 -1.45(-9.90%)
Feb 10, 2022 14.24 14.81 14.07 14.65 130,419 +0.16(+1.10%)
Feb 09, 2022 14.20 14.80 14.18 14.49 235,245 +0.53(+3.80%)
Feb 08, 2022 13.94 14.36 13.77 13.96 117,449 -0.04(-0.29%)
Feb 07, 2022 14.08 14.50 13.90 14.00 132,047 -0.10(-0.71%)
Feb 04, 2022 13.85 14.50 13.61 14.10 141,778 +0.13(+0.93%)
Feb 03, 2022 13.64 14.20 13.97 78,944 +0.04(+0.29%)
Feb 02, 2022 14.00 14.49 13.60 13.93 112,778 -0.04(-0.29%)
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.