Mail

Canada Markets open in 2 hrs 26 mins

S&P/TSX
21,537.45
+179.89(+0.84%)
S&P 500
4,662.85
+3.82(+0.08%)
DOW
35,911.81
-201.79(-0.56%)
CAD/USD
0.7999
+0.0009(+0.1072%)
CRUDE OIL
85.03
+1.21(+1.44%)
BTC-CAD
52,371.50
-1,328.33(-2.47%)

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.59

+0.26

(+1.95%)

At close: 04:00PM EST

13.59

0.00

(0.00%)

After hours:

04:20PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	-	-	-	-	-	-
Jan. 14, 2022	13.23	13.80	13.16	13.59	13.59	125,100
Jan. 13, 2022	14.81	14.81	13.01	13.33	13.33	283,000
Jan. 12, 2022	13.78	14.80	13.73	14.72	14.72	287,200
Jan. 11, 2022	12.94	13.87	12.92	13.42	13.42	288,600
Jan. 10, 2022	12.53	12.97	11.86	12.94	12.94	171,600
Jan. 07, 2022	12.09	13.07	12.09	12.60	12.60	336,700
Jan. 06, 2022	12.25	12.54	10.79	11.85	11.85	467,600
Jan. 05, 2022	12.01	12.92	11.94	12.02	12.02	158,800
Jan. 04, 2022	12.59	12.66	11.79	12.31	12.31	340,200
Jan. 03, 2022	12.46	13.07	12.16	12.84	12.84	160,800
Dec. 31, 2021	11.28	12.99	11.28	12.48	12.48	452,700
Dec. 30, 2021	9.94	12.10	9.94	11.63	11.63	516,500
Dec. 29, 2021	10.75	10.76	9.93	10.00	10.00	782,300
Dec. 28, 2021	11.23	11.38	10.90	10.91	10.91	189,400
Dec. 27, 2021	11.37	11.56	11.27	11.36	11.36	164,200
Dec. 23, 2021	11.25	11.55	10.77	11.46	11.46	146,200
Dec. 22, 2021	11.46	11.84	11.15	11.28	11.28	158,100
Dec. 21, 2021	10.80	12.36	10.72	11.88	11.88	328,900
Dec. 20, 2021	10.55	10.61	10.11	10.52	10.52	241,300
Dec. 17, 2021	10.34	10.96	10.24	10.80	10.80	220,800
Dec. 16, 2021	10.97	11.19	10.30	10.64	10.64	233,000
Dec. 15, 2021	10.46	10.95	10.11	10.78	10.78	256,600
Dec. 14, 2021	11.28	11.29	10.52	10.57	10.57	584,800
Dec. 13, 2021	13.02	13.10	11.48	11.48	11.48	628,800
Dec. 10, 2021	12.10	13.50	11.65	13.36	13.36	1,126,700
Dec. 09, 2021	12.48	13.20	11.80	11.94	11.94	328,400
Dec. 08, 2021	12.02	13.18	11.68	12.59	12.59	262,200
Dec. 07, 2021	11.44	12.75	11.30	12.17	12.17	373,400
Dec. 06, 2021	11.05	11.16	10.26	10.92	10.92	446,900
Dec. 03, 2021	12.98	12.98	10.75	11.03	11.03	759,600
Dec. 02, 2021	13.67	14.22	13.00	13.40	13.40	265,400
Dec. 01, 2021	16.15	16.16	13.47	13.58	13.58	352,000
Nov. 30, 2021	15.80	16.64	15.52	15.86	15.86	1,172,200
Nov. 29, 2021	16.89	16.89	15.68	15.94	15.94	231,900
Nov. 26, 2021	16.00	16.91	16.00	16.58	16.58	164,600
Nov. 24, 2021	15.83	16.98	15.40	16.75	16.75	263,400
Nov. 23, 2021	15.85	16.77	15.38	15.80	15.80	236,600
Nov. 22, 2021	15.01	15.79	14.83	15.73	15.73	223,600
Nov. 19, 2021	16.05	16.70	14.35	15.02	15.02	507,100
Nov. 18, 2021	16.51	16.86	15.90	16.30	16.30	456,700
Nov. 17, 2021	17.61	17.61	16.66	17.07	17.07	247,000
Nov. 16, 2021	15.25	17.77	15.11	17.68	17.68	817,600
Nov. 15, 2021	15.21	15.90	14.96	15.08	15.08	449,300
Nov. 12, 2021	14.18	15.45	14.18	15.26	15.26	320,500
Nov. 11, 2021	13.60	14.50	13.60	14.34	14.34	246,800
Nov. 10, 2021	13.85	14.20	13.33	13.41	13.41	154,700
Nov. 09, 2021	13.70	14.07	13.40	13.71	13.71	166,600
Nov. 08, 2021	12.83	13.97	12.80	13.85	13.85	288,000
Nov. 05, 2021	12.89	12.89	12.32	12.47	12.47	286,200
Nov. 04, 2021	13.15	13.40	12.58	12.76	12.76	538,900
Nov. 03, 2021	12.93	13.12	12.62	12.95	12.95	131,100
Nov. 02, 2021	12.78	13.09	12.60	12.78	12.78	297,700
Nov. 01, 2021	12.32	13.30	12.32	13.25	13.25	180,100
Oct. 29, 2021	12.08	12.35	11.80	12.28	12.28	247,300
Oct. 28, 2021	12.13	12.64	12.02	12.28	12.28	168,600
Oct. 27, 2021	12.30	12.85	12.08	12.31	12.31	174,000
Oct. 26, 2021	12.68	12.81	12.07	12.26	12.26	283,000
Oct. 25, 2021	13.05	13.41	12.69	12.88	12.88	164,100
Oct. 22, 2021	13.22	13.46	12.86	13.04	13.04	211,500
Oct. 21, 2021	13.02	13.43	12.93	13.12	13.12	218,600
Oct. 20, 2021	13.03	13.29	12.70	13.12	13.12	236,700
Oct. 19, 2021	12.28	13.27	12.15	12.89	12.89	546,400
Oct. 18, 2021	11.99	12.59	11.84	11.99	11.99	330,000
Oct. 15, 2021	12.41	12.41	11.42	11.93	11.93	301,200
Oct. 14, 2021	13.50	13.66	12.15	12.24	12.24	267,400
Oct. 13, 2021	13.56	14.02	13.27	13.40	13.40	272,700
Oct. 12, 2021	13.44	13.88	13.16	13.33	13.33	232,500
Oct. 11, 2021	13.43	13.80	13.23	13.33	13.33	169,500
Oct. 08, 2021	13.04	13.47	12.76	13.21	13.21	230,400
Oct. 07, 2021	12.20	13.12	12.07	13.04	13.04	311,500
Oct. 06, 2021	11.23	12.01	11.23	11.65	11.65	295,100
Oct. 05, 2021	11.00	12.11	11.00	11.95	11.95	216,000
Oct. 04, 2021	11.73	11.77	10.80	10.96	10.96	206,100
Oct. 01, 2021	12.09	12.22	11.55	12.01	12.01	247,100
Sep. 30, 2021	11.14	12.20	11.10	12.09	12.09	352,000
Sep. 29, 2021	11.37	11.90	10.97	11.20	11.20	232,000
Sep. 28, 2021	12.08	12.08	11.37	11.46	11.46	178,400
Sep. 27, 2021	11.76	12.08	11.01	11.96	11.96	338,700
Sep. 24, 2021	12.75	12.97	11.78	11.84	11.84	603,600
Sep. 23, 2021	13.31	13.61	12.65	13.06	13.06	876,100
Sep. 22, 2021	12.54	13.43	12.53	13.19	13.19	571,000
Sep. 21, 2021	12.69	12.79	12.43	12.59	12.59	227,000
Sep. 20, 2021	12.41	13.05	12.26	12.51	12.51	398,700
Sep. 17, 2021	12.69	12.87	12.38	12.85	12.85	462,800
Sep. 16, 2021	12.12	12.80	11.92	12.20	12.20	188,600
Sep. 15, 2021	13.22	13.46	11.76	12.25	12.25	819,000
Sep. 14, 2021	14.26	15.07	13.26	13.46	13.46	608,700
Sep. 13, 2021	14.10	14.61	13.75	14.37	14.37	290,900
Sep. 10, 2021	14.55	14.97	14.23	14.26	14.26	392,900
Sep. 09, 2021	13.63	14.79	13.63	14.43	14.43	440,200
Sep. 08, 2021	14.56	15.10	13.56	14.48	14.48	774,800
Sep. 07, 2021	13.60	15.44	13.60	15.00	15.00	1,911,800
Sep. 03, 2021	12.80	14.15	12.75	13.74	13.74	969,800
Sep. 02, 2021	12.67	12.91	12.15	12.56	12.56	472,000
Sep. 01, 2021	12.55	12.98	11.65	12.71	12.71	690,600
Aug. 31, 2021	10.60	12.95	10.47	12.65	12.65	1,783,900
Aug. 30, 2021	9.84	10.95	9.55	10.48	10.48	422,400
Aug. 27, 2021	10.78	10.78	10.26	10.31	10.31	167,900
Aug. 26, 2021	10.65	11.13	10.27	10.61	10.61	274,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...