Skip to main content

Youdao Inc ADR (NY: DAO )

6.540 -0.070 (-1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 6.200 6.746 6.030 6.610 177,388 +0.36(+5.76%)
Dec 02, 2024 6.680 6.820 6.240 6.250 132,989 -0.47(-6.99%)
Nov 29, 2024 6.450 6.720 5.940 6.720 231,127 +0.27(+4.19%)
Nov 27, 2024 6.130 7.157 6.100 6.450 513,724 +0.34(+5.56%)
Nov 26, 2024 5.350 6.350 5.225 6.110 369,853 +0.81(+15.28%)
Nov 25, 2024 5.150 5.350 4.990 5.300 79,434 +0.12(+2.32%)
Nov 22, 2024 5.120 5.250 4.900 5.180 75,700 -0.03(-0.58%)
Nov 21, 2024 5.240 5.310 5.050 5.210 74,720 -0.05(-0.95%)
Nov 20, 2024 5.160 5.390 5.110 5.260 90,566 +0.16(+3.14%)
Nov 19, 2024 5.060 5.190 4.950 5.100 51,062 +0.06(+1.19%)
Nov 18, 2024 4.890 5.180 4.770 5.040 115,729 +0.17(+3.49%)
Nov 15, 2024 5.020 5.020 4.760 4.870 48,159 -0.08(-1.62%)
Nov 14, 2024 4.840 5.110 4.540 4.950 80,099 +0.12(+2.48%)
Nov 13, 2024 5.260 5.299 4.750 4.830 79,459 -0.34(-6.58%)
Nov 12, 2024 5.230 5.360 5.067 5.170 64,193 -0.20(-3.72%)
Nov 11, 2024 5.330 5.450 5.220 5.370 80,150 +0.04(+0.75%)
Nov 08, 2024 5.290 5.390 5.240 5.330 70,989 -0.09(-1.66%)
Nov 07, 2024 5.190 5.490 5.071 5.420 76,300 +0.35(+6.90%)
Nov 06, 2024 5.210 5.310 5.048 5.070 71,056 -0.20(-3.80%)
Nov 05, 2024 5.030 5.270 5.000 5.270 94,553 +0.33(+6.68%)
Nov 04, 2024 5.290 5.300 4.920 4.940 82,101 -0.29(-5.54%)
Nov 01, 2024 5.200 5.290 5.020 5.230 62,361 +0.11(+2.15%)
Oct 31, 2024 5.050 5.180 4.660 5.120 147,832 +0.10(+1.99%)
Oct 30, 2024 5.200 5.210 5.000 5.020 95,287 -0.19(-3.65%)
Oct 29, 2024 4.830 5.300 4.830 5.210 133,144 +0.36(+7.42%)
Oct 28, 2024 4.800 4.943 4.770 4.850 34,367 +0.02(+0.41%)
Oct 25, 2024 4.860 4.990 4.750 4.830 79,773 -0.04(-0.82%)
Oct 24, 2024 4.990 5.020 4.705 4.870 87,273 -0.09(-1.81%)
Oct 23, 2024 4.860 5.100 4.640 4.960 113,351 +0.10(+2.06%)
Oct 22, 2024 4.910 5.000 4.780 4.860 112,482 -0.04(-0.82%)
Oct 21, 2024 4.610 4.990 4.550 4.900 114,415 +0.23(+4.93%)
Oct 18, 2024 4.770 4.884 4.580 4.670 130,735 +0.07(+1.52%)
Oct 17, 2024 4.470 4.650 4.350 4.600 146,986 +0.07(+1.55%)
Oct 16, 2024 4.940 5.010 4.520 4.530 120,754 -0.39(-7.93%)
Oct 15, 2024 4.710 5.070 4.660 4.920 193,159 +0.08(+1.65%)
Oct 14, 2024 4.900 5.030 4.810 4.840 78,323 -0.13(-2.62%)
Oct 11, 2024 5.020 5.170 4.800 4.970 113,337 -0.15(-2.93%)
Oct 10, 2024 5.010 5.200 4.680 5.120 160,982 +0.09(+1.79%)
Oct 09, 2024 5.080 5.160 4.210 5.030 188,200 -0.19(-3.64%)
Oct 08, 2024 4.870 5.490 4.830 5.220 193,311 -0.34(-6.12%)
Oct 07, 2024 5.550 5.790 5.020 5.560 273,107 +0.08(+1.46%)
Oct 04, 2024 5.370 5.490 4.960 5.480 287,131 +0.35(+6.82%)
Oct 03, 2024 5.290 5.500 4.920 5.130 402,495 -0.82(-13.78%)
Oct 02, 2024 4.790 5.970 4.670 5.950 929,228 +1.63(+37.73%)
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.