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 (%)
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%)
Feb 01, 2022 14.01 14.50 13.42 13.97 177,648 -0.01(-0.07%)
Jan 31, 2022 12.10 14.09 13.98 138,526 +2.11(+17.78%)
Jan 28, 2022 11.71 12.11 11.04 11.87 127,266 +0.17(+1.45%)
Jan 27, 2022 12.43 12.46 11.57 11.70 137,505 -0.78(-6.25%)
Jan 26, 2022 13.35 13.62 12.28 12.48 157,301 -0.53(-4.07%)
Jan 25, 2022 13.04 13.18 12.15 13.01 156,043 -0.16(-1.21%)
Jan 24, 2022 12.17 13.30 11.57 13.17 284,139 +0.44(+3.46%)
Jan 21, 2022 13.05 13.62 12.67 12.73 225,425 -0.31(-2.38%)
Jan 20, 2022 14.09 14.88 12.92 13.04 329,020 -0.52(-3.83%)
Jan 19, 2022 13.30 13.85 13.09 13.56 145,298 +0.54(+4.15%)
Jan 18, 2022 13.00 13.61 12.86 13.02 111,031 -0.57(-4.19%)
Jan 14, 2022 13.59 0 +0.26(+1.95%)
Jan 13, 2022 14.81 14.81 13.01 13.33 282,958 -1.39(-9.44%)
Jan 12, 2022 13.78 14.80 13.73 14.72 287,199 +1.30(+9.69%)
Jan 11, 2022 12.94 13.87 12.92 13.42 288,557 +0.48(+3.71%)
Jan 10, 2022 12.53 12.97 11.86 12.94 171,552 +0.34(+2.70%)
Jan 07, 2022 12.09 13.07 12.09 12.60 336,732 +0.75(+6.33%)
Jan 06, 2022 12.25 12.54 10.79 11.85 467,639 -0.17(-1.41%)
Jan 05, 2022 12.01 12.92 11.94 12.02 158,755 -0.29(-2.36%)
Jan 04, 2022 12.59 12.66 11.79 12.31 340,199 -0.53(-4.13%)
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.