Skip to main content

Youdao Inc ADR (NY: DAO )

4.930 +0.240 (+5.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.440 7.600 7.010 7.100 238,408 -0.57(-7.43%)
Mar 30, 2022 7.860 8.270 7.670 7.670 213,301 -0.43(-5.31%)
Mar 29, 2022 8.270 8.710 7.970 8.100 255,891 -0.15(-1.82%)
Mar 28, 2022 8.410 9.000 8.160 8.250 144,500 +0.04(+0.49%)
Mar 25, 2022 8.590 8.653 8.100 8.210 266,549 -0.81(-8.98%)
Mar 24, 2022 9.090 9.290 8.510 9.020 239,656 -0.13(-1.42%)
Mar 23, 2022 8.890 9.680 8.780 9.150 218,165 -0.03(-0.33%)
Mar 22, 2022 8.840 9.470 8.659 9.180 321,388 +0.92(+11.14%)
Mar 21, 2022 8.290 8.680 8.000 8.260 211,465 -0.43(-4.95%)
Mar 18, 2022 8.090 8.780 8.077 8.690 496,903 +0.69(+8.62%)
Mar 17, 2022 8.330 8.840 7.660 8.000 485,449 -0.87(-9.81%)
Mar 16, 2022 7.610 8.980 7.270 8.870 1,000,391 +2.62(+41.92%)
Mar 15, 2022 5.960 6.750 5.460 6.250 777,413 +0.13(+2.12%)
Mar 14, 2022 7.170 7.300 6.120 6.120 633,908 -1.36(-18.18%)
Mar 11, 2022 9.160 9.296 7.480 7.480 399,472 -1.46(-16.33%)
Mar 10, 2022 9.030 8.940 144,240 -0.63(-6.58%)
Mar 09, 2022 9.380 10.15 9.380 9.570 116,052 +0.37(+4.02%)
Mar 08, 2022 9.060 9.560 8.800 9.200 131,857 +0.05(+0.55%)
Mar 07, 2022 8.810 9.720 8.680 9.150 223,175 +0.73(+8.67%)
Mar 04, 2022 9.610 9.900 8.400 8.420 277,621 -1.21(-12.56%)
Mar 03, 2022 10.52 10.65 9.530 9.630 143,925 -0.84(-8.02%)
Mar 02, 2022 11.08 11.34 10.43 10.47 161,464 -0.75(-6.68%)
Mar 01, 2022 11.71 12.06 11.15 11.22 86,896 -0.64(-5.40%)
Feb 28, 2022 11.06 12.18 11.06 11.86 128,429 +0.33(+2.86%)
Feb 25, 2022 12.42 11.95 11.39 11.53 212,536 +0.08(+0.70%)
Feb 24, 2022 11.47 11.86 11.08 11.45 207,721 +0.17(+1.51%)
Feb 23, 2022 11.71 12.02 11.26 11.28 135,092 -0.12(-1.05%)
Feb 22, 2022 11.51 12.00 11.31 11.40 127,635 -0.45(-3.80%)
Feb 18, 2022 11.85 0 -0.95(-7.42%)
Feb 17, 2022 13.78 14.09 12.79 12.80 187,023 -1.06(-7.65%)
Feb 16, 2022 13.97 14.45 13.44 13.86 251,675 -0.12(-0.86%)
Feb 15, 2022 13.35 14.22 13.35 13.98 143,698 +1.00(+7.70%)
Feb 14, 2022 13.24 13.52 12.68 12.98 82,896 -0.22(-1.67%)
Feb 11, 2022 14.29 14.36 13.17 13.20 103,970 -1.45(-9.90%)
Feb 10, 2022 14.24 14.81 14.07 14.65 130,419 +0.16(+1.10%)
Feb 09, 2022 14.20 14.80 14.18 14.49 235,245 +0.53(+3.80%)
Feb 08, 2022 13.94 14.36 13.77 13.96 117,449 -0.04(-0.29%)
Feb 07, 2022 14.08 14.50 13.90 14.00 132,047 -0.10(-0.71%)
Feb 04, 2022 13.85 14.50 13.61 14.10 141,778 +0.13(+0.93%)
Feb 03, 2022 13.64 14.20 13.97 78,944 +0.04(+0.29%)
Feb 02, 2022 14.00 14.49 13.60 13.93 112,778 -0.04(-0.29%)
Feb 01, 2022 14.01 14.50 13.42 13.97 177,648 -0.01(-0.07%)
Jan 31, 2022 12.10 14.09 13.98 138,526 +2.11(+17.78%)
Jan 28, 2022 11.71 12.11 11.04 11.87 127,266 +0.17(+1.45%)
Jan 27, 2022 12.43 12.46 11.57 11.70 137,505 -0.78(-6.25%)
Jan 26, 2022 13.35 13.62 12.28 12.48 157,301 -0.53(-4.07%)
Jan 25, 2022 13.04 13.18 12.15 13.01 156,043 -0.16(-1.21%)
Jan 24, 2022 12.17 13.30 11.57 13.17 284,139 +0.44(+3.46%)
Jan 21, 2022 13.05 13.62 12.67 12.73 225,425 -0.31(-2.38%)
Jan 20, 2022 14.09 14.88 12.92 13.04 329,020 -0.52(-3.83%)
Jan 19, 2022 13.30 13.85 13.09 13.56 145,298 +0.54(+4.15%)
Jan 18, 2022 13.00 13.61 12.86 13.02 111,031 -0.57(-4.19%)
Jan 14, 2022 13.59 0 +0.26(+1.95%)
Jan 13, 2022 14.81 14.81 13.01 13.33 282,958 -1.39(-9.44%)
Jan 12, 2022 13.78 14.80 13.73 14.72 287,199 +1.30(+9.69%)
Jan 11, 2022 12.94 13.87 12.92 13.42 288,557 +0.48(+3.71%)
Jan 10, 2022 12.53 12.97 11.86 12.94 171,552 +0.34(+2.70%)
Jan 07, 2022 12.09 13.07 12.09 12.60 336,732 +0.75(+6.33%)
Jan 06, 2022 12.25 12.54 10.79 11.85 467,639 -0.17(-1.41%)
Jan 05, 2022 12.01 12.92 11.94 12.02 158,755 -0.29(-2.36%)
Jan 04, 2022 12.59 12.66 11.79 12.31 340,199 -0.53(-4.13%)
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.