Youdao Inc ADR (NY: DAO )

3.740 +0.110 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.550 3.900 3.550 3.740 275,624 +0.11(+3.03%)
May 28, 2024 3.680 3.830 3.560 3.630 142,304 -0.04(-1.09%)
May 24, 2024 3.590 3.840 3.590 3.670 96,846 +0.12(+3.38%)
May 23, 2024 3.710 3.770 3.510 3.550 115,143 -0.08(-2.20%)
May 22, 2024 3.700 3.741 3.620 3.630 54,838 -0.11(-2.94%)
May 21, 2024 3.730 3.815 3.710 3.740 86,553 -0.07(-1.84%)
May 20, 2024 3.690 3.850 3.690 3.810 51,024 +0.10(+2.70%)
May 17, 2024 3.950 3.950 3.710 3.710 161,828 -0.23(-5.84%)
May 16, 2024 3.900 3.980 3.825 3.940 86,395 +0.04(+1.03%)
May 15, 2024 4.050 4.050 3.860 3.900 60,978 -0.04(-1.02%)
May 14, 2024 3.770 4.030 3.710 3.940 87,536 +0.08(+2.07%)
May 13, 2024 3.860 4.000 3.860 3.860 83,629 +0.03(+0.78%)
May 10, 2024 3.820 3.920 3.760 3.830 81,801 +0.04(+1.06%)
May 09, 2024 3.700 3.910 3.700 3.790 81,903 +0.11(+2.99%)
May 08, 2024 3.620 3.730 3.450 3.680 116,542 +0.06(+1.66%)
May 07, 2024 3.680 3.820 3.580 3.620 92,723 -0.07(-1.90%)
May 06, 2024 3.610 3.775 3.580 3.690 119,417 +0.10(+2.79%)
May 03, 2024 3.620 3.620 3.540 3.590 71,141 +0.03(+0.84%)
May 02, 2024 3.640 3.689 3.530 3.560 155,007 +0.03(+0.85%)
May 01, 2024 3.510 3.605 3.510 3.530 100,671 +0.03(+0.86%)
Apr 30, 2024 3.540 3.560 3.490 3.500 62,535 -0.07(-1.96%)
Apr 29, 2024 3.540 3.590 3.470 3.570 77,711 +0.05(+1.42%)
Apr 26, 2024 3.660 3.761 3.510 3.520 143,621 -0.07(-1.95%)
Apr 25, 2024 3.580 3.610 3.560 3.590 84,767 +0.00(+0.00%)
Apr 24, 2024 3.680 3.680 3.550 3.590 115,952 -0.01(-0.28%)
Apr 23, 2024 3.620 3.640 3.600 3.600 92,425 +0.03(+0.84%)
Apr 22, 2024 3.600 3.650 3.540 3.570 70,896 +0.02(+0.56%)
Apr 19, 2024 3.590 3.670 3.500 3.550 132,575 -0.02(-0.56%)
Apr 18, 2024 3.800 3.800 3.560 3.570 93,290 -0.19(-5.05%)
Apr 17, 2024 3.880 3.880 3.711 3.760 59,870 -0.12(-3.09%)
Apr 16, 2024 3.760 3.990 3.760 3.880 57,636 +0.07(+1.84%)
Apr 15, 2024 4.010 4.020 3.650 3.810 82,837 -0.18(-4.51%)
Apr 12, 2024 4.010 4.125 3.960 3.990 66,055 -0.06(-1.48%)
Apr 11, 2024 4.130 4.180 4.040 4.050 44,662 -0.07(-1.70%)
Apr 10, 2024 4.030 4.211 4.030 4.120 100,800 +0.03(+0.73%)
Apr 09, 2024 4.020 4.200 3.970 4.090 70,507 +0.11(+2.76%)
Apr 08, 2024 4.070 4.095 3.920 3.980 59,167 -0.03(-0.75%)
Apr 05, 2024 4.000 4.170 3.970 4.010 43,482 +0.00(+0.00%)
Apr 04, 2024 4.000 4.155 3.990 4.010 90,665 -0.08(-1.96%)
Apr 03, 2024 3.940 4.150 3.940 4.090 46,536 +0.11(+2.76%)
Apr 02, 2024 4.060 4.179 3.950 3.980 66,285 -0.17(-4.10%)
Apr 01, 2024 4.050 4.200 4.050 4.150 77,553 +0.13(+3.23%)
Mar 28, 2024 3.880 4.080 3.880 4.020 59,187 +0.12(+3.08%)
Mar 27, 2024 3.800 3.935 3.800 3.900 44,752 +0.01(+0.26%)
Mar 26, 2024 3.850 3.960 3.840 3.890 69,858 +0.05(+1.30%)
Mar 25, 2024 3.960 4.020 3.810 3.840 101,539 -0.12(-3.03%)
Mar 22, 2024 4.000 4.080 3.920 3.960 98,704 -0.06(-1.49%)
Mar 21, 2024 4.140 4.210 4.020 4.020 59,502 -0.08(-1.95%)
Mar 20, 2024 4.100 4.210 4.080 4.100 49,962 -0.04(-0.97%)
Mar 19, 2024 3.970 4.230 3.900 4.140 91,335 +0.14(+3.50%)
Mar 18, 2024 4.040 4.140 3.890 4.000 61,163 -0.02(-0.50%)
Mar 15, 2024 4.290 4.400 3.970 4.020 140,833 -0.22(-5.19%)
Mar 14, 2024 4.470 4.580 4.150 4.240 166,596 -0.25(-5.57%)
Mar 13, 2024 4.470 4.620 4.382 4.490 94,153 +0.03(+0.67%)
Mar 12, 2024 4.090 4.500 4.090 4.460 160,068 +0.44(+10.95%)
Mar 11, 2024 3.990 4.100 3.965 4.020 157,090 +0.07(+1.77%)
Mar 08, 2024 4.120 4.160 3.900 3.950 111,519 -0.17(-4.13%)
Mar 07, 2024 4.110 4.200 4.080 4.120 208,931 -0.04(-0.96%)
Mar 06, 2024 4.170 4.270 4.130 4.160 336,734 +0.08(+1.96%)
Mar 05, 2024 4.060 4.200 3.950 4.080 111,101 -0.01(-0.24%)
Mar 04, 2024 4.360 4.420 4.040 4.090 165,160 -0.27(-6.19%)
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.