Skip to main content

Youdao Inc ADR (NY: DAO )

4.740 +0.660 (+16.18%)
Streaming Delayed Price Updated: 2:54 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 4.200 4.250 4.050 4.050 140,769 -0.20(-4.71%)
Jul 29, 2022 4.410 4.520 4.250 4.250 143,473 -0.33(-7.21%)
Jul 28, 2022 4.630 4.690 4.420 4.580 80,079 -0.07(-1.51%)
Jul 27, 2022 4.480 4.800 4.480 4.650 56,242 +0.21(+4.73%)
Jul 26, 2022 4.800 4.930 4.440 4.440 99,432 -0.39(-8.07%)
Jul 25, 2022 4.460 4.870 4.450 4.830 119,214 +0.38(+8.54%)
Jul 22, 2022 4.670 4.870 4.450 4.450 153,553 -0.31(-6.51%)
Jul 21, 2022 4.740 4.900 4.740 4.760 85,662 +0.00(+0.00%)
Jul 20, 2022 4.590 4.930 4.530 4.760 191,512 +0.09(+1.93%)
Jul 19, 2022 4.400 4.690 4.310 4.670 137,364 +0.31(+7.11%)
Jul 18, 2022 4.490 4.700 4.350 4.360 152,390 -0.03(-0.68%)
Jul 15, 2022 4.290 4.490 4.054 4.390 215,323 +0.08(+1.86%)
Jul 14, 2022 4.320 4.360 4.250 4.310 296,352 -0.05(-1.15%)
Jul 13, 2022 4.250 4.460 4.250 4.360 132,604 +0.01(+0.23%)
Jul 12, 2022 4.360 4.510 4.260 4.350 151,304 -0.03(-0.68%)
Jul 11, 2022 4.520 4.580 4.250 4.380 335,928 -0.31(-6.61%)
Jul 08, 2022 4.670 4.890 4.600 4.690 114,768 -0.11(-2.29%)
Jul 07, 2022 4.900 5.060 4.620 4.800 290,797 +0.09(+1.91%)
Jul 06, 2022 5.000 5.050 4.520 4.710 255,921 -0.32(-6.36%)
Jul 05, 2022 4.740 5.040 4.740 5.030 226,731 +0.17(+3.50%)
Jul 01, 2022 4.930 5.300 4.830 4.860 233,586 -0.06(-1.22%)
Jun 30, 2022 5.070 5.169 4.850 4.920 252,818 -0.35(-6.64%)
Jun 29, 2022 5.430 5.460 5.080 5.270 195,881 -0.27(-4.87%)
Jun 28, 2022 5.680 5.960 5.540 5.540 189,200 -0.14(-2.46%)
Jun 27, 2022 5.550 5.800 5.370 5.680 192,758 +0.32(+5.97%)
Jun 24, 2022 5.620 5.870 5.350 5.360 260,049 -0.07(-1.29%)
Jun 23, 2022 5.530 5.820 5.260 5.430 241,509 -0.02(-0.37%)
Jun 22, 2022 5.660 5.961 5.390 5.450 251,648 -0.52(-8.71%)
Jun 21, 2022 6.180 6.270 5.500 5.970 398,442 -0.09(-1.49%)
Jun 17, 2022 5.930 6.140 5.730 6.060 293,814 +0.44(+7.83%)
Jun 16, 2022 5.440 6.300 5.261 5.620 476,292 -0.01(-0.18%)
Jun 15, 2022 5.700 5.780 5.340 5.630 309,976 -0.05(-0.88%)
Jun 14, 2022 4.920 5.810 4.800 5.680 750,301 +0.95(+20.08%)
Jun 13, 2022 4.640 4.960 4.530 4.730 480,470 -0.02(-0.42%)
Jun 10, 2022 5.740 5.830 4.545 4.750 3,739,093 -0.80(-14.41%)
Jun 09, 2022 6.270 6.540 5.525 5.550 622,331 -1.21(-17.90%)
Jun 08, 2022 5.370 7.250 5.370 6.760 1,329,159 +1.56(+30.00%)
Jun 07, 2022 4.810 5.200 4.700 5.200 285,671 +0.43(+9.01%)
Jun 06, 2022 5.030 5.330 4.660 4.770 356,669 +0.09(+1.92%)
Jun 03, 2022 5.140 5.140 4.630 4.680 147,012 -0.43(-8.41%)
Jun 02, 2022 4.820 5.460 4.800 5.110 262,152 +0.37(+7.81%)
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.