Canada Markets open in 2 hrs 26 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 202213.2313.8013.1613.5913.59125,100
Jan. 13, 202214.8114.8113.0113.3313.33283,000
Jan. 12, 202213.7814.8013.7314.7214.72287,200
Jan. 11, 202212.9413.8712.9213.4213.42288,600
Jan. 10, 202212.5312.9711.8612.9412.94171,600
Jan. 07, 202212.0913.0712.0912.6012.60336,700
Jan. 06, 202212.2512.5410.7911.8511.85467,600
Jan. 05, 202212.0112.9211.9412.0212.02158,800
Jan. 04, 202212.5912.6611.7912.3112.31340,200
Jan. 03, 202212.4613.0712.1612.8412.84160,800
Dec. 31, 202111.2812.9911.2812.4812.48452,700
Dec. 30, 20219.9412.109.9411.6311.63516,500
Dec. 29, 202110.7510.769.9310.0010.00782,300
Dec. 28, 202111.2311.3810.9010.9110.91189,400
Dec. 27, 202111.3711.5611.2711.3611.36164,200
Dec. 23, 202111.2511.5510.7711.4611.46146,200
Dec. 22, 202111.4611.8411.1511.2811.28158,100
Dec. 21, 202110.8012.3610.7211.8811.88328,900
Dec. 20, 202110.5510.6110.1110.5210.52241,300
Dec. 17, 202110.3410.9610.2410.8010.80220,800
Dec. 16, 202110.9711.1910.3010.6410.64233,000
Dec. 15, 202110.4610.9510.1110.7810.78256,600
Dec. 14, 202111.2811.2910.5210.5710.57584,800
Dec. 13, 202113.0213.1011.4811.4811.48628,800
Dec. 10, 202112.1013.5011.6513.3613.361,126,700
Dec. 09, 202112.4813.2011.8011.9411.94328,400
Dec. 08, 202112.0213.1811.6812.5912.59262,200
Dec. 07, 202111.4412.7511.3012.1712.17373,400
Dec. 06, 202111.0511.1610.2610.9210.92446,900
Dec. 03, 202112.9812.9810.7511.0311.03759,600
Dec. 02, 202113.6714.2213.0013.4013.40265,400
Dec. 01, 202116.1516.1613.4713.5813.58352,000
Nov. 30, 202115.8016.6415.5215.8615.861,172,200
Nov. 29, 202116.8916.8915.6815.9415.94231,900
Nov. 26, 202116.0016.9116.0016.5816.58164,600
Nov. 24, 202115.8316.9815.4016.7516.75263,400
Nov. 23, 202115.8516.7715.3815.8015.80236,600
Nov. 22, 202115.0115.7914.8315.7315.73223,600
Nov. 19, 202116.0516.7014.3515.0215.02507,100
Nov. 18, 202116.5116.8615.9016.3016.30456,700
Nov. 17, 202117.6117.6116.6617.0717.07247,000
Nov. 16, 202115.2517.7715.1117.6817.68817,600
Nov. 15, 202115.2115.9014.9615.0815.08449,300
Nov. 12, 202114.1815.4514.1815.2615.26320,500
Nov. 11, 202113.6014.5013.6014.3414.34246,800
Nov. 10, 202113.8514.2013.3313.4113.41154,700
Nov. 09, 202113.7014.0713.4013.7113.71166,600
Nov. 08, 202112.8313.9712.8013.8513.85288,000
Nov. 05, 202112.8912.8912.3212.4712.47286,200
Nov. 04, 202113.1513.4012.5812.7612.76538,900
Nov. 03, 202112.9313.1212.6212.9512.95131,100
Nov. 02, 202112.7813.0912.6012.7812.78297,700
Nov. 01, 202112.3213.3012.3213.2513.25180,100
Oct. 29, 202112.0812.3511.8012.2812.28247,300
Oct. 28, 202112.1312.6412.0212.2812.28168,600
Oct. 27, 202112.3012.8512.0812.3112.31174,000
Oct. 26, 202112.6812.8112.0712.2612.26283,000
Oct. 25, 202113.0513.4112.6912.8812.88164,100
Oct. 22, 202113.2213.4612.8613.0413.04211,500
Oct. 21, 202113.0213.4312.9313.1213.12218,600
Oct. 20, 202113.0313.2912.7013.1213.12236,700
Oct. 19, 202112.2813.2712.1512.8912.89546,400
Oct. 18, 202111.9912.5911.8411.9911.99330,000
Oct. 15, 202112.4112.4111.4211.9311.93301,200
Oct. 14, 202113.5013.6612.1512.2412.24267,400
Oct. 13, 202113.5614.0213.2713.4013.40272,700
Oct. 12, 202113.4413.8813.1613.3313.33232,500
Oct. 11, 202113.4313.8013.2313.3313.33169,500
Oct. 08, 202113.0413.4712.7613.2113.21230,400
Oct. 07, 202112.2013.1212.0713.0413.04311,500
Oct. 06, 202111.2312.0111.2311.6511.65295,100
Oct. 05, 202111.0012.1111.0011.9511.95216,000
Oct. 04, 202111.7311.7710.8010.9610.96206,100
Oct. 01, 202112.0912.2211.5512.0112.01247,100
Sep. 30, 202111.1412.2011.1012.0912.09352,000
Sep. 29, 202111.3711.9010.9711.2011.20232,000
Sep. 28, 202112.0812.0811.3711.4611.46178,400
Sep. 27, 202111.7612.0811.0111.9611.96338,700
Sep. 24, 202112.7512.9711.7811.8411.84603,600
Sep. 23, 202113.3113.6112.6513.0613.06876,100
Sep. 22, 202112.5413.4312.5313.1913.19571,000
Sep. 21, 202112.6912.7912.4312.5912.59227,000
Sep. 20, 202112.4113.0512.2612.5112.51398,700
Sep. 17, 202112.6912.8712.3812.8512.85462,800
Sep. 16, 202112.1212.8011.9212.2012.20188,600
Sep. 15, 202113.2213.4611.7612.2512.25819,000
Sep. 14, 202114.2615.0713.2613.4613.46608,700
Sep. 13, 202114.1014.6113.7514.3714.37290,900
Sep. 10, 202114.5514.9714.2314.2614.26392,900
Sep. 09, 202113.6314.7913.6314.4314.43440,200
Sep. 08, 202114.5615.1013.5614.4814.48774,800
Sep. 07, 202113.6015.4413.6015.0015.001,911,800
Sep. 03, 202112.8014.1512.7513.7413.74969,800
Sep. 02, 202112.6712.9112.1512.5612.56472,000
Sep. 01, 202112.5512.9811.6512.7112.71690,600
Aug. 31, 202110.6012.9510.4712.6512.651,783,900
Aug. 30, 20219.8410.959.5510.4810.48422,400
Aug. 27, 202110.7810.7810.2610.3110.31167,900
Aug. 26, 202110.6511.1310.2710.6110.61274,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...