Skip to main content

Youdao Inc ADR (NY: DAO )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3.600 3.650 3.540 3.570 70,896 +0.02(+0.56%)
Apr 19, 2024 3.590 3.670 3.500 3.550 132,575 -0.02(-0.56%)
Apr 18, 2024 3.800 3.800 3.560 3.570 93,290 -0.19(-5.05%)
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.