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

Youdao Inc ADR (NY: DAO )

4.170 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 01, 2023 4.200 4.300 4.020 4.170 241,786 +0.01(+0.24%)
Nov 30, 2023 4.080 4.270 3.950 4.160 294,085 +0.12(+2.97%)
Nov 29, 2023 4.120 4.200 4.010 4.040 119,637 -0.04(-0.98%)
Nov 28, 2023 4.130 4.160 3.980 4.080 128,463 -0.04(-0.97%)
Nov 27, 2023 4.030 4.190 3.990 4.120 170,970 +0.04(+0.98%)
Nov 24, 2023 4.090 4.165 3.990 4.080 75,484 +0.02(+0.49%)
Nov 22, 2023 4.040 4.150 4.000 4.060 68,504 +0.00(+0.00%)
Nov 21, 2023 3.960 4.220 3.930 4.060 109,353 +0.06(+1.50%)
Nov 20, 2023 4.120 4.235 4.000 4.000 259,924 +0.00(+0.00%)
Nov 17, 2023 3.950 4.120 3.930 4.000 65,125 +0.00(+0.00%)
Nov 16, 2023 4.400 4.400 3.914 4.000 170,533 -0.36(-8.26%)
Nov 15, 2023 4.260 4.460 4.229 4.360 113,859 +0.12(+2.83%)
Nov 14, 2023 4.400 4.400 4.210 4.240 57,793 -0.07(-1.62%)
Nov 13, 2023 4.330 4.420 4.260 4.310 67,928 +0.02(+0.47%)
Nov 10, 2023 4.080 4.320 4.080 4.290 41,653 +0.16(+3.87%)
Nov 09, 2023 4.310 4.350 4.100 4.130 74,915 -0.15(-3.50%)
Nov 08, 2023 4.310 4.330 4.190 4.280 35,399 -0.12(-2.73%)
Nov 07, 2023 4.340 4.450 4.270 4.400 52,864 -0.01(-0.23%)
Nov 06, 2023 4.370 4.430 4.330 4.410 37,690 +0.06(+1.38%)
Nov 03, 2023 4.290 4.450 4.250 4.350 116,361 +0.12(+2.84%)
Nov 02, 2023 4.140 4.340 4.140 4.230 105,644 +0.10(+2.42%)
Nov 01, 2023 4.100 4.200 4.020 4.130 87,812 -0.04(-0.96%)
Oct 31, 2023 4.140 4.250 4.100 4.170 82,587 -0.01(-0.24%)
Oct 30, 2023 4.010 4.240 4.010 4.180 97,855 +0.20(+5.03%)
Oct 27, 2023 4.070 4.100 3.940 3.980 73,550 -0.06(-1.49%)
Oct 26, 2023 4.030 4.205 4.010 4.040 96,688 -0.02(-0.49%)
Oct 25, 2023 4.040 4.210 4.040 4.060 90,455 -0.08(-1.93%)
Oct 24, 2023 4.010 4.300 4.010 4.140 106,009 +0.14(+3.50%)
Oct 23, 2023 3.810 4.178 3.760 4.000 131,220 +0.21(+5.54%)
Oct 20, 2023 3.870 4.040 3.730 3.790 195,506 -0.20(-5.01%)
Oct 19, 2023 4.210 4.240 3.960 3.990 107,155 -0.27(-6.34%)
Oct 18, 2023 4.190 4.350 4.190 4.260 109,473 +0.01(+0.24%)
Oct 17, 2023 4.130 4.390 4.130 4.250 147,528 +0.06(+1.43%)
Oct 16, 2023 3.950 4.268 3.900 4.190 168,799 +0.25(+6.35%)
Oct 13, 2023 3.980 4.045 3.920 3.940 76,952 -0.14(-3.43%)
Oct 12, 2023 4.310 4.310 4.050 4.080 187,695 -0.27(-6.21%)
Oct 11, 2023 4.500 4.500 4.200 4.350 165,597 -0.05(-1.14%)
Oct 10, 2023 4.150 4.490 4.150 4.400 251,675 +0.28(+6.80%)
Oct 09, 2023 4.050 4.180 4.040 4.120 82,299 +0.03(+0.73%)
Oct 06, 2023 3.980 4.215 3.980 4.090 132,781 +0.08(+2.00%)
Oct 05, 2023 4.060 4.071 3.950 4.010 74,414 -0.04(-0.99%)
Oct 04, 2023 3.820 4.070 3.820 4.050 79,294 +0.20(+5.19%)
Oct 03, 2023 3.970 4.070 3.810 3.850 95,194 -0.23(-5.64%)
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.