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)

7.100 -0.650 (-8.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 7.000 7.350 6.750 7.100 207,940 -0.65(-8.39%)
Apr 03, 2025 7.750 8.000 7.620 7.750 119,506 -0.26(-3.25%)
Apr 02, 2025 7.770 8.190 7.770 8.010 108,993 +0.33(+4.30%)
Apr 01, 2025 7.640 7.785 7.480 7.680 119,733 +0.05(+0.66%)
Mar 31, 2025 7.850 7.980 7.610 7.630 178,914 -0.50(-6.15%)
Mar 28, 2025 8.010 8.200 7.300 8.130 192,522 +0.07(+0.87%)
Mar 27, 2025 7.670 8.125 7.660 8.060 95,211 +0.30(+3.87%)
Mar 26, 2025 7.600 7.955 7.515 7.760 130,787 +0.13(+1.70%)
Mar 25, 2025 7.720 7.920 7.520 7.630 109,893 -0.20(-2.55%)
Mar 24, 2025 7.960 8.210 7.620 7.830 98,487 +0.05(+0.64%)
Mar 21, 2025 8.010 8.155 7.703 7.780 141,381 -0.31(-3.83%)
Mar 20, 2025 8.340 8.730 8.090 8.090 168,269 -0.39(-4.60%)
Mar 19, 2025 8.460 8.685 8.393 8.480 97,481 +0.05(+0.59%)
Mar 18, 2025 8.800 8.810 8.300 8.430 154,525 -0.38(-4.31%)
Mar 17, 2025 8.810 8.990 8.550 8.810 206,156 +0.04(+0.46%)
Mar 14, 2025 8.490 9.000 8.400 8.770 138,351 +0.54(+6.56%)
Mar 13, 2025 8.240 8.410 8.030 8.230 103,654 -0.03(-0.36%)
Mar 12, 2025 8.450 8.475 8.061 8.260 162,428 -0.06(-0.72%)
Mar 11, 2025 8.270 8.480 8.130 8.320 167,869 +0.18(+2.21%)
Mar 10, 2025 8.320 8.500 8.070 8.140 119,189 -0.54(-6.22%)
Mar 07, 2025 8.270 8.760 8.250 8.680 173,376 +0.39(+4.70%)
Mar 06, 2025 9.500 9.500 8.280 8.290 402,926 -0.77(-8.50%)
Mar 05, 2025 8.840 9.260 8.681 9.060 221,913 +0.39(+4.50%)
Mar 04, 2025 8.850 8.960 8.500 8.670 179,426 -0.13(-1.48%)
Mar 03, 2025 9.050 9.300 8.630 8.800 183,508 -0.20(-2.22%)
Feb 28, 2025 8.890 9.400 8.700 9.000 161,044 -0.27(-2.91%)
Feb 27, 2025 9.410 9.600 9.020 9.270 236,101 -0.33(-3.44%)
Feb 26, 2025 9.600 9.700 9.130 9.600 231,915 +0.01(+0.10%)
Feb 25, 2025 9.680 9.850 9.290 9.590 126,400 -0.09(-0.93%)
Feb 24, 2025 10.03 10.18 8.910 9.680 409,412 -0.58(-5.65%)
Feb 21, 2025 10.39 11.16 9.820 10.26 336,446 -0.13(-1.25%)
Feb 20, 2025 10.33 10.52 9.100 10.39 418,174 -0.04(-0.38%)
Feb 19, 2025 11.01 11.49 10.25 10.43 325,935 -0.66(-5.95%)
Feb 18, 2025 10.52 11.32 10.23 11.09 477,442 +0.82(+7.98%)
Feb 14, 2025 10.47 10.75 9.520 10.27 257,921 +0.50(+5.12%)
Feb 13, 2025 9.220 10.14 8.890 9.770 206,065 +0.46(+4.94%)
Feb 12, 2025 9.090 10.15 9.060 9.310 263,811 +0.32(+3.56%)
Feb 11, 2025 10.77 10.77 8.910 8.990 585,757 -2.11(-19.01%)
Feb 10, 2025 7.970 11.82 7.950 11.10 1,071,274 +3.27(+41.76%)
Feb 07, 2025 8.040 8.255 7.770 7.830 207,692 -0.21(-2.61%)
Feb 06, 2025 9.220 9.220 7.530 8.040 376,381 -0.68(-7.80%)
Feb 05, 2025 8.520 8.920 8.297 8.720 78,146 +0.24(+2.83%)
Feb 04, 2025 8.160 8.790 8.150 8.480 97,575 +0.43(+5.34%)
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.