Skip to main content

Youdao Inc ADR (NY: DAO )

5.170 -0.200 (-3.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.480 288,424 +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%)
Oct 01, 2024 4.210 4.580 4.120 4.320 200,302 +0.17(+4.10%)
Sep 30, 2024 4.460 4.500 4.020 4.150 299,812 +0.17(+4.27%)
Sep 27, 2024 3.650 3.980 3.580 3.980 338,523 +0.48(+13.71%)
Sep 26, 2024 3.450 3.680 3.430 3.500 255,833 +0.27(+8.36%)
Sep 25, 2024 3.270 3.290 3.150 3.230 41,356 -0.02(-0.62%)
Sep 24, 2024 3.250 3.340 3.180 3.250 160,665 +0.12(+3.83%)
Sep 23, 2024 3.050 3.250 3.050 3.130 92,378 +0.11(+3.64%)
Sep 20, 2024 3.120 3.175 3.000 3.020 159,864 -0.13(-4.13%)
Sep 19, 2024 3.140 3.240 3.125 3.150 66,969 +0.01(+0.32%)
Sep 18, 2024 3.190 3.220 3.110 3.140 9,854 -0.08(-2.48%)
Sep 17, 2024 3.000 3.350 3.000 3.220 54,940 +0.21(+6.98%)
Sep 16, 2024 3.030 3.070 3.000 3.010 35,514 -0.04(-1.31%)
Sep 13, 2024 3.120 3.170 3.025 3.050 40,147 -0.05(-1.61%)
Sep 12, 2024 3.260 3.260 3.080 3.100 32,779 -0.13(-4.02%)
Sep 11, 2024 3.210 3.350 3.195 3.230 32,456 -0.01(-0.31%)
Sep 10, 2024 3.230 3.300 3.200 3.240 14,561 -0.02(-0.61%)
Sep 09, 2024 3.360 3.360 3.230 3.260 30,282 -0.11(-3.26%)
Sep 06, 2024 3.120 3.450 3.120 3.370 104,970 +0.32(+10.49%)
Sep 05, 2024 3.150 3.180 3.040 3.050 26,276 -0.08(-2.56%)
Sep 04, 2024 3.150 3.150 3.100 3.130 9,161 +0.00(+0.00%)
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.