Canada markets open in 7 hours 11 minutes

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5700-0.1900 (-5.05%)
At close: 04:00PM EDT
3.5500 -0.02 (-0.56%)
After hours: 07:40PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20243.80003.80003.56003.57003.570093,300
Apr 17, 20243.88003.88003.71103.76003.760059,900
Apr 16, 20243.76003.99003.76003.88003.880057,600
Apr 15, 20244.01004.02003.65003.81003.810082,800
Apr 12, 20244.01004.12503.96003.99003.990066,100
Apr 11, 20244.13004.18004.04004.05004.050044,500
Apr 10, 20244.03004.21104.03004.12004.1200100,800
Apr 09, 20244.02004.20003.97004.09004.090070,500
Apr 08, 20244.07004.09503.92003.98003.980059,200
Apr 05, 20244.00004.17003.97004.01004.010043,500
Apr 04, 20244.00004.15503.99004.01004.010090,700
Apr 03, 20243.94004.15003.94004.09004.090046,500
Apr 02, 20244.06004.17903.95003.98003.980066,800
Apr 01, 20244.05004.20004.05004.15004.150079,600
Mar 28, 20243.88004.08003.88004.02004.020059,200
Mar 27, 20243.80003.93503.80003.90003.900044,800
Mar 26, 20243.85003.96003.84003.89003.890069,900
Mar 25, 20243.96004.02003.81003.84003.8400101,500
Mar 22, 20244.00004.08003.92003.96003.960098,700
Mar 21, 20244.14004.21004.02004.02004.020059,500
Mar 20, 20244.10004.21004.08004.10004.100050,000
Mar 19, 20243.97004.23003.90004.14004.140091,300
Mar 18, 20244.04004.14003.89004.00004.000061,200
Mar 15, 20244.29004.40003.97004.02004.0200140,600
Mar 14, 20244.47004.58004.15004.24004.2400166,600
Mar 13, 20244.47004.62004.38204.49004.490094,200
Mar 12, 20244.09004.50004.09004.46004.4600160,100
Mar 11, 20243.99004.10003.96504.02004.0200157,100
Mar 08, 20244.12004.16003.90003.95003.9500111,500
Mar 07, 20244.11004.20004.08004.12004.1200208,900
Mar 06, 20244.17004.27004.13004.16004.1600336,700
Mar 05, 20244.06004.20003.95004.08004.0800111,100
Mar 04, 20244.36004.42004.04004.09004.0900165,200
Mar 01, 20244.48004.50004.16004.36004.3600241,200
Feb 29, 20244.42004.65004.31004.36004.36001,594,700
Feb 28, 20244.52004.60004.34004.60004.6000212,200
Feb 27, 20244.24004.75004.24004.65004.6500488,900
Feb 26, 20244.19004.28004.11004.18004.1800151,800
Feb 23, 20244.10004.21504.03904.13004.1300169,500
Feb 22, 20244.01004.18003.92504.08004.0800155,600
Feb 21, 20244.02004.08003.89003.93003.9300124,400
Feb 20, 20244.11004.18003.85003.96003.9600186,100
Feb 16, 20244.29004.35504.17004.20004.2000167,000
Feb 15, 20244.23004.35004.16004.24004.2400147,200
Feb 14, 20244.08004.20004.08004.20004.200091,400
Feb 13, 20244.21004.26003.89304.02004.0200247,700
Feb 12, 20243.84004.49803.84004.39004.3900345,100
Feb 09, 20243.50003.90003.50003.84003.8400114,600
Feb 08, 20243.80003.82003.45003.46003.4600287,600
Feb 07, 20243.57003.84003.55003.65003.6500161,400
Feb 06, 20243.51003.74003.46003.61003.6100172,000
Feb 05, 20243.46003.47603.30003.36003.360071,400
Feb 02, 20243.34003.55503.33003.45003.450092,900
Feb 01, 20243.44003.44003.37003.41003.410057,500
Jan 31, 20243.25003.49003.25003.41003.410075,700
Jan 30, 20243.40003.53003.22003.27003.2700156,600
Jan 29, 20243.43003.52003.12003.48003.4800163,800
Jan 26, 20243.42003.50003.41003.45003.450059,300
Jan 25, 20243.38003.59903.36003.44003.4400144,500
Jan 24, 20243.41003.49103.22003.36003.3600225,600
Jan 23, 20243.20003.40003.20003.33003.3300137,600
Jan 22, 20243.00003.14002.94003.12003.1200147,900
Jan 19, 20243.34003.35803.05003.08003.0800170,900
Jan 18, 20243.51003.54503.35003.38003.380089,100
Jan 17, 20243.49003.54003.36003.51003.5100108,200
Jan 16, 20243.72003.76003.55003.59003.590054,800
Jan 12, 20243.66003.80003.66003.75003.750067,400
Jan 11, 20243.60003.83003.59003.66003.6600119,700
Jan 10, 20243.69003.76803.55003.56003.560067,400
Jan 09, 20243.68003.80003.68003.72003.720085,600
Jan 08, 20243.68003.80003.65003.74003.740065,700
Jan 05, 20243.83003.89003.73003.77003.770094,600
Jan 04, 20243.81003.90003.78003.85003.850056,100
Jan 03, 20243.87003.90003.74003.84003.8400175,900
Jan 02, 20243.85003.94003.71003.73003.730088,800
Dec 29, 20233.83003.97503.83003.94003.9400140,900
Dec 28, 20233.90004.00203.86003.90003.900064,700
Dec 27, 20233.87003.98003.83003.84003.840081,500
Dec 26, 20233.99003.99003.90003.90003.9000104,200
Dec 22, 20233.89004.02003.87003.93003.9300103,700
Dec 21, 20233.99004.04003.97003.98003.980069,600
Dec 20, 20233.97004.11003.95003.95003.9500120,500
Dec 19, 20233.97004.13003.97004.06004.0600104,500
Dec 18, 20233.96004.13003.88004.01004.0100101,400
Dec 15, 20234.01004.04003.81004.02004.0200152,300
Dec 14, 20234.07004.28003.96004.01004.0100176,100
Dec 13, 20234.02004.14003.91004.07004.0700181,300
Dec 12, 20233.86004.13503.86004.11004.1100211,200
Dec 11, 20233.84003.90203.80003.85003.850088,200
Dec 08, 20233.95004.02003.80003.83003.8300122,600
Dec 07, 20234.05004.19003.92003.96003.9600113,100
Dec 06, 20234.09004.25004.04004.08004.0800206,700
Dec 05, 20234.10004.21004.02004.09004.0900146,800
Dec 04, 20234.15004.19003.95004.15004.1500217,800
Dec 01, 20234.20004.30004.02004.17004.1700241,800
Nov 30, 20234.08004.27003.95004.16004.1600252,500
Nov 29, 20234.12004.20004.01004.04004.0400119,600
Nov 28, 20234.13004.16003.98004.08004.0800128,500
Nov 27, 20234.03004.19003.99004.12004.1200171,000
Nov 24, 20234.09004.16503.99004.08004.080075,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...