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

Youdao Inc ADR (NY: DAO )

3.570 -0.190 (-5.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 17, 2024 3.880 3.880 3.711 3.760 59,870 -0.12(-3.09%)
Apr 16, 2024 3.760 3.990 3.760 3.880 57,636 +0.07(+1.84%)
Apr 15, 2024 4.010 4.020 3.650 3.810 82,837 -0.18(-4.51%)
Apr 12, 2024 4.010 4.125 3.960 3.990 66,055 -0.06(-1.48%)
Apr 11, 2024 4.130 4.180 4.040 4.050 44,662 -0.07(-1.70%)
Apr 10, 2024 4.030 4.211 4.030 4.120 100,800 +0.03(+0.73%)
Apr 09, 2024 4.020 4.200 3.970 4.090 70,507 +0.11(+2.76%)
Apr 08, 2024 4.070 4.095 3.920 3.980 59,167 -0.03(-0.75%)
Apr 05, 2024 4.000 4.170 3.970 4.010 43,482 +0.00(+0.00%)
Apr 04, 2024 4.000 4.155 3.990 4.010 90,665 -0.08(-1.96%)
Apr 03, 2024 3.940 4.150 3.940 4.090 46,536 +0.11(+2.76%)
Apr 02, 2024 4.060 4.179 3.950 3.980 66,285 -0.17(-4.10%)
Apr 01, 2024 4.050 4.200 4.050 4.150 77,553 +0.13(+3.23%)
Mar 28, 2024 3.880 4.080 3.880 4.020 59,187 +0.12(+3.08%)
Mar 27, 2024 3.800 3.935 3.800 3.900 44,752 +0.01(+0.26%)
Mar 26, 2024 3.850 3.960 3.840 3.890 69,858 +0.05(+1.30%)
Mar 25, 2024 3.960 4.020 3.810 3.840 101,539 -0.12(-3.03%)
Mar 22, 2024 4.000 4.080 3.920 3.960 98,704 -0.06(-1.49%)
Mar 21, 2024 4.140 4.210 4.020 4.020 59,502 -0.08(-1.95%)
Mar 20, 2024 4.100 4.210 4.080 4.100 49,962 -0.04(-0.97%)
Mar 19, 2024 3.970 4.230 3.900 4.140 91,335 +0.14(+3.50%)
Mar 18, 2024 4.040 4.140 3.890 4.000 61,163 -0.02(-0.50%)
Mar 15, 2024 4.290 4.400 3.970 4.020 140,833 -0.22(-5.19%)
Mar 14, 2024 4.470 4.580 4.150 4.240 166,596 -0.25(-5.57%)
Mar 13, 2024 4.470 4.620 4.382 4.490 94,153 +0.03(+0.67%)
Mar 12, 2024 4.090 4.500 4.090 4.460 160,068 +0.44(+10.95%)
Mar 11, 2024 3.990 4.100 3.965 4.020 157,090 +0.07(+1.77%)
Mar 08, 2024 4.120 4.160 3.900 3.950 111,519 -0.17(-4.13%)
Mar 07, 2024 4.110 4.200 4.080 4.120 208,931 -0.04(-0.96%)
Mar 06, 2024 4.170 4.270 4.130 4.160 336,734 +0.08(+1.96%)
Mar 05, 2024 4.060 4.200 3.950 4.080 111,101 -0.01(-0.24%)
Mar 04, 2024 4.360 4.420 4.040 4.090 165,160 -0.27(-6.19%)
Mar 01, 2024 4.480 4.500 4.160 4.360 241,246 +0.00(+0.00%)
Feb 29, 2024 4.420 4.650 4.310 4.360 1,594,151 -0.24(-5.22%)
Feb 28, 2024 4.520 4.600 4.340 4.600 211,398 -0.05(-1.08%)
Feb 27, 2024 4.240 4.750 4.240 4.650 488,875 +0.47(+11.24%)
Feb 26, 2024 4.190 4.280 4.110 4.180 151,822 +0.05(+1.21%)
Feb 23, 2024 4.100 4.215 4.039 4.130 169,543 +0.05(+1.23%)
Feb 22, 2024 4.010 4.180 3.925 4.080 155,628 +0.15(+3.82%)
Feb 21, 2024 4.020 4.080 3.890 3.930 124,436 -0.03(-0.76%)
Feb 20, 2024 4.110 4.180 3.850 3.960 186,095 -0.24(-5.71%)
Feb 16, 2024 4.290 4.355 4.170 4.200 167,000 -0.04(-0.94%)
Feb 15, 2024 4.230 4.350 4.160 4.240 147,222 +0.04(+0.95%)
Feb 14, 2024 4.080 4.200 4.080 4.200 90,159 +0.18(+4.48%)
Feb 13, 2024 4.210 4.260 3.893 4.020 247,688 -0.37(-8.43%)
Feb 12, 2024 3.840 4.498 3.840 4.390 344,826 +0.55(+14.32%)
Feb 09, 2024 3.500 3.900 3.500 3.840 114,587 +0.38(+10.98%)
Feb 08, 2024 3.800 3.820 3.450 3.460 287,645 -0.19(-5.21%)
Feb 07, 2024 3.570 3.840 3.550 3.650 161,415 +0.04(+1.11%)
Feb 06, 2024 3.510 3.740 3.460 3.610 171,980 +0.25(+7.44%)
Feb 05, 2024 3.460 3.476 3.300 3.360 71,368 -0.09(-2.61%)
Feb 02, 2024 3.340 3.555 3.330 3.450 92,869 +0.04(+1.17%)
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.