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

Youdao Inc ADR (NY: DAO )

3.896 +0.106 (+2.80%)
Streaming Delayed Price Updated: 12:24 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 (%)
Jul 29, 2022 4.410 4.520 4.250 4.250 143,473 -0.33(-7.21%)
Jul 28, 2022 4.630 4.690 4.420 4.580 80,079 -0.07(-1.51%)
Jul 27, 2022 4.480 4.800 4.480 4.650 56,242 +0.21(+4.73%)
Jul 26, 2022 4.800 4.930 4.440 4.440 99,432 -0.39(-8.07%)
Jul 25, 2022 4.460 4.870 4.450 4.830 119,214 +0.38(+8.54%)
Jul 22, 2022 4.670 4.870 4.450 4.450 153,553 -0.31(-6.51%)
Jul 21, 2022 4.740 4.900 4.740 4.760 85,662 +0.00(+0.00%)
Jul 20, 2022 4.590 4.930 4.530 4.760 191,512 +0.09(+1.93%)
Jul 19, 2022 4.400 4.690 4.310 4.670 137,364 +0.31(+7.11%)
Jul 18, 2022 4.490 4.700 4.350 4.360 152,390 -0.03(-0.68%)
Jul 15, 2022 4.290 4.490 4.054 4.390 215,323 +0.08(+1.86%)
Jul 14, 2022 4.320 4.360 4.250 4.310 296,352 -0.05(-1.15%)
Jul 13, 2022 4.250 4.460 4.250 4.360 132,604 +0.01(+0.23%)
Jul 12, 2022 4.360 4.510 4.260 4.350 151,304 -0.03(-0.68%)
Jul 11, 2022 4.520 4.580 4.250 4.380 335,928 -0.31(-6.61%)
Jul 08, 2022 4.670 4.890 4.600 4.690 114,768 -0.11(-2.29%)
Jul 07, 2022 4.900 5.060 4.620 4.800 290,797 +0.09(+1.91%)
Jul 06, 2022 5.000 5.050 4.520 4.710 255,921 -0.32(-6.36%)
Jul 05, 2022 4.740 5.040 4.740 5.030 226,731 +0.17(+3.50%)
Jul 01, 2022 4.930 5.300 4.830 4.860 233,586 -0.06(-1.22%)
Jun 30, 2022 5.070 5.169 4.850 4.920 252,818 -0.35(-6.64%)
Jun 29, 2022 5.430 5.460 5.080 5.270 195,881 -0.27(-4.87%)
Jun 28, 2022 5.680 5.960 5.540 5.540 189,200 -0.14(-2.46%)
Jun 27, 2022 5.550 5.800 5.370 5.680 192,758 +0.32(+5.97%)
Jun 24, 2022 5.620 5.870 5.350 5.360 260,049 -0.07(-1.29%)
Jun 23, 2022 5.530 5.820 5.260 5.430 241,509 -0.02(-0.37%)
Jun 22, 2022 5.660 5.961 5.390 5.450 251,648 -0.52(-8.71%)
Jun 21, 2022 6.180 6.270 5.500 5.970 398,442 -0.09(-1.49%)
Jun 17, 2022 5.930 6.140 5.730 6.060 293,814 +0.44(+7.83%)
Jun 16, 2022 5.440 6.300 5.261 5.620 476,292 -0.01(-0.18%)
Jun 15, 2022 5.700 5.780 5.340 5.630 309,976 -0.05(-0.88%)
Jun 14, 2022 4.920 5.810 4.800 5.680 750,301 +0.95(+20.08%)
Jun 13, 2022 4.640 4.960 4.530 4.730 480,470 -0.02(-0.42%)
Jun 10, 2022 5.740 5.830 4.545 4.750 3,739,093 -0.80(-14.41%)
Jun 09, 2022 6.270 6.540 5.525 5.550 622,331 -1.21(-17.90%)
Jun 08, 2022 5.370 7.250 5.370 6.760 1,329,159 +1.56(+30.00%)
Jun 07, 2022 4.810 5.200 4.700 5.200 285,671 +0.43(+9.01%)
Jun 06, 2022 5.030 5.330 4.660 4.770 356,669 +0.09(+1.92%)
Jun 03, 2022 5.140 5.140 4.630 4.680 147,012 -0.43(-8.41%)
Jun 02, 2022 4.820 5.460 4.800 5.110 262,152 +0.37(+7.81%)
Jun 01, 2022 5.290 5.605 4.690 4.740 178,213 -0.42(-8.14%)
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%)
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.