Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youdao Inc ADR (NY: DAO )

4.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.240 3.290 3.110 3.130 46,441 -0.17(-5.15%)
Aug 30, 2024 3.220 3.360 3.220 3.300 52,842 +0.09(+2.80%)
Aug 29, 2024 3.210 3.310 3.070 3.210 74,691 +0.05(+1.58%)
Aug 28, 2024 3.300 3.360 3.150 3.160 75,338 -0.10(-3.22%)
Aug 27, 2024 3.155 3.290 3.155 3.265 77,578 +0.04(+1.40%)
Aug 26, 2024 3.390 3.390 3.030 3.220 159,676 -0.22(-6.40%)
Aug 23, 2024 3.290 3.540 3.190 3.440 55,075 +0.09(+2.69%)
Aug 22, 2024 3.500 3.740 3.100 3.350 82,457 -0.33(-8.97%)
Aug 21, 2024 3.510 3.680 3.500 3.680 71,349 +0.21(+6.05%)
Aug 20, 2024 3.490 3.520 3.382 3.470 33,570 +0.00(+0.00%)
Aug 19, 2024 3.400 3.520 3.390 3.470 69,673 +0.06(+1.76%)
Aug 16, 2024 3.390 3.530 3.390 3.410 45,267 +0.00(+0.00%)
Aug 15, 2024 3.380 3.500 3.205 3.410 66,679 -0.04(-1.16%)
Aug 14, 2024 3.400 3.540 3.360 3.450 52,421 +0.09(+2.68%)
Aug 13, 2024 3.370 3.460 3.320 3.360 16,595 -0.04(-1.18%)
Aug 12, 2024 3.400 3.470 3.390 3.400 13,707 -0.03(-0.87%)
Aug 09, 2024 3.360 3.530 3.350 3.430 16,372 +0.00(+0.00%)
Aug 08, 2024 3.590 3.590 3.390 3.430 29,130 -0.10(-2.83%)
Aug 07, 2024 3.750 3.750 3.520 3.530 58,240 -0.16(-4.34%)
Aug 06, 2024 3.570 3.820 3.570 3.690 118,913 +0.12(+3.36%)
Aug 05, 2024 3.230 3.630 3.170 3.570 112,159 +0.22(+6.57%)
Aug 02, 2024 3.040 3.490 3.000 3.350 165,179 +0.30(+9.84%)
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.