Skip to main content

Youdao Inc ADR (NY: DAO )

3.710 -0.120 (-3.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.360 3.505 3.360 3.390 108,906 -0.09(-2.59%)
Oct 28, 2022 3.450 3.670 3.360 3.480 176,051 +0.03(+0.87%)
Oct 27, 2022 3.610 3.797 3.450 3.450 84,328 -0.24(-6.50%)
Oct 26, 2022 3.560 3.815 3.560 3.690 176,052 +0.04(+1.10%)
Oct 25, 2022 3.620 3.790 3.620 3.650 92,718 +0.01(+0.27%)
Oct 24, 2022 3.930 3.930 3.560 3.640 329,663 -0.61(-14.35%)
Oct 21, 2022 4.350 4.400 4.160 4.250 72,201 -0.11(-2.52%)
Oct 20, 2022 4.130 4.500 4.130 4.360 78,966 +0.20(+4.81%)
Oct 19, 2022 4.230 4.300 4.100 4.160 30,663 -0.19(-4.37%)
Oct 18, 2022 4.380 4.480 4.220 4.350 37,834 +0.02(+0.46%)
Oct 17, 2022 4.210 4.500 4.200 4.330 69,857 +0.30(+7.44%)
Oct 14, 2022 4.280 4.280 3.960 4.030 37,981 -0.23(-5.40%)
Oct 13, 2022 3.800 4.500 3.750 4.260 229,909 +0.39(+10.08%)
Oct 12, 2022 3.880 3.990 3.810 3.870 84,953 -0.02(-0.51%)
Oct 11, 2022 4.010 4.080 3.860 3.890 100,947 -0.13(-3.23%)
Oct 10, 2022 4.180 4.285 4.000 4.020 81,858 -0.22(-5.19%)
Oct 07, 2022 4.180 4.530 4.160 4.240 133,657 -0.03(-0.70%)
Oct 06, 2022 4.660 4.780 4.270 4.270 81,872 -0.44(-9.34%)
Oct 05, 2022 4.690 4.790 4.530 4.710 79,982 +0.03(+0.64%)
Oct 04, 2022 4.590 4.835 4.480 4.680 152,009 +0.28(+6.36%)
Oct 03, 2022 4.000 4.645 3.960 4.400 162,229 +0.47(+11.96%)
Sep 30, 2022 4.200 4.305 3.930 3.930 115,978 -0.19(-4.61%)
Sep 29, 2022 4.430 4.450 4.100 4.120 93,175 -0.36(-8.04%)
Sep 28, 2022 4.450 4.690 4.440 4.480 127,563 -0.11(-2.40%)
Sep 27, 2022 4.680 4.850 4.510 4.590 93,473 +0.04(+0.88%)
Sep 26, 2022 4.420 4.670 4.380 4.550 119,652 +0.29(+6.81%)
Sep 23, 2022 4.190 4.270 4.050 4.260 68,142 -0.02(-0.47%)
Sep 22, 2022 4.500 4.550 4.190 4.280 129,891 -0.20(-4.46%)
Sep 21, 2022 4.910 4.910 4.434 4.480 115,861 -0.42(-8.57%)
Sep 20, 2022 4.830 4.950 4.800 4.900 48,114 +0.04(+0.82%)
Sep 19, 2022 4.870 5.080 4.810 4.860 67,294 -0.19(-3.76%)
Sep 16, 2022 5.440 5.710 4.965 5.050 150,870 -0.61(-10.78%)
Sep 15, 2022 5.570 5.880 5.514 5.660 52,431 +0.10(+1.80%)
Sep 14, 2022 5.470 5.670 5.380 5.560 97,455 +0.03(+0.54%)
Sep 13, 2022 5.410 5.590 5.410 5.530 52,709 -0.16(-2.81%)
Sep 12, 2022 5.510 5.850 5.510 5.690 99,026 +0.25(+4.60%)
Sep 09, 2022 5.500 5.730 5.390 5.440 87,969 +0.27(+5.22%)
Sep 08, 2022 5.150 5.407 5.070 5.170 98,014 -0.15(-2.82%)
Sep 07, 2022 5.290 5.449 5.130 5.320 48,796 +0.17(+3.30%)
Sep 06, 2022 5.590 5.646 5.109 5.150 83,047 -0.42(-7.54%)
Sep 02, 2022 5.250 5.640 5.210 5.570 68,658 +0.31(+5.89%)
Sep 01, 2022 5.220 5.340 5.050 5.260 82,975 -0.10(-1.87%)
Aug 31, 2022 5.480 5.880 5.200 5.360 174,615 +0.01(+0.19%)
Aug 30, 2022 5.560 5.697 5.320 5.350 115,150 -0.12(-2.19%)
Aug 29, 2022 5.960 6.325 5.440 5.470 158,266 -0.56(-9.29%)
Aug 26, 2022 6.330 6.550 6.020 6.030 313,771 +0.08(+1.34%)
Aug 25, 2022 5.430 6.000 5.180 5.950 307,894 +0.63(+11.84%)
Aug 24, 2022 5.040 5.450 4.981 5.320 109,991 +0.17(+3.30%)
Aug 23, 2022 5.130 5.430 5.070 5.150 106,468 -0.09(-1.72%)
Aug 22, 2022 5.330 5.430 5.190 5.240 103,680 +0.04(+0.77%)
Aug 19, 2022 5.130 5.300 5.082 5.200 83,564 -0.03(-0.57%)
Aug 18, 2022 5.220 5.280 4.910 5.230 399,846 -0.35(-6.27%)
Aug 17, 2022 5.250 5.650 5.230 5.580 184,285 +0.28(+5.28%)
Aug 16, 2022 4.830 5.380 4.812 5.300 176,559 +0.38(+7.72%)
Aug 15, 2022 4.800 4.980 4.700 4.920 57,823 +0.12(+2.50%)
Aug 12, 2022 4.900 5.150 4.800 4.800 141,624 -0.29(-5.70%)
Aug 11, 2022 5.040 5.440 5.010 5.090 121,701 +0.07(+1.39%)
Aug 10, 2022 4.590 5.100 4.590 5.020 218,059 +0.41(+8.89%)
Aug 09, 2022 4.660 4.740 4.420 4.610 82,647 -0.02(-0.43%)
Aug 08, 2022 4.300 4.700 4.300 4.630 100,350 +0.23(+5.23%)
Aug 05, 2022 4.270 4.549 4.270 4.400 74,454 +0.04(+0.92%)
Aug 04, 2022 4.550 4.720 4.260 4.360 106,364 -0.08(-1.80%)
Aug 03, 2022 4.280 4.550 4.250 4.440 54,343 +0.13(+3.02%)
Aug 02, 2022 4.050 4.640 4.050 4.310 313,665 +0.26(+6.42%)
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.