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

Youdao, Inc. American Depositary Shares (NY: DAO )

7.050 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.890 7.289 6.810 7.050 137,981 -0.05(-0.70%)
Dec 19, 2024 7.390 7.400 6.610 7.100 297,951 -0.18(-2.47%)
Dec 18, 2024 7.620 7.620 7.050 7.280 256,460 -0.34(-4.46%)
Dec 17, 2024 7.700 7.790 7.240 7.620 131,499 -0.17(-2.18%)
Dec 16, 2024 7.740 8.010 7.700 7.790 173,806 +0.05(+0.65%)
Dec 13, 2024 7.350 7.800 7.182 7.740 111,491 +0.32(+4.31%)
Dec 12, 2024 7.590 7.640 7.340 7.420 89,616 -0.17(-2.24%)
Dec 11, 2024 7.380 7.750 7.300 7.590 336,873 +0.16(+2.15%)
Dec 10, 2024 7.100 7.541 6.870 7.430 234,060 +0.22(+3.05%)
Dec 09, 2024 7.310 7.500 6.910 7.210 261,571 +0.21(+3.00%)
Dec 06, 2024 6.650 7.000 6.500 7.000 155,032 +0.43(+6.54%)
Dec 05, 2024 6.480 6.650 6.449 6.570 75,369 +0.03(+0.46%)
Dec 04, 2024 6.490 6.590 6.450 6.540 47,805 -0.07(-1.06%)
Dec 03, 2024 6.200 6.746 6.030 6.610 177,388 +0.36(+5.76%)
Dec 02, 2024 6.680 6.820 6.240 6.250 132,989 -0.47(-6.99%)
Nov 29, 2024 6.450 6.720 5.940 6.720 231,127 +0.27(+4.19%)
Nov 27, 2024 6.130 7.157 6.100 6.450 513,724 +0.34(+5.56%)
Nov 26, 2024 5.350 6.350 5.225 6.110 369,853 +0.81(+15.28%)
Nov 25, 2024 5.150 5.350 4.990 5.300 79,434 +0.12(+2.32%)
Nov 22, 2024 5.120 5.250 4.900 5.180 75,700 -0.03(-0.58%)
Nov 21, 2024 5.240 5.310 5.050 5.210 74,720 -0.05(-0.95%)
Nov 20, 2024 5.160 5.390 5.110 5.260 90,566 +0.16(+3.14%)
Nov 19, 2024 5.060 5.190 4.950 5.100 51,062 +0.06(+1.19%)
Nov 18, 2024 4.890 5.180 4.770 5.040 115,729 +0.17(+3.49%)
Nov 15, 2024 5.020 5.020 4.760 4.870 48,159 -0.08(-1.62%)
Nov 14, 2024 4.840 5.110 4.540 4.950 80,099 +0.12(+2.48%)
Nov 13, 2024 5.260 5.299 4.750 4.830 79,459 -0.34(-6.58%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.