Youdao, Inc. (DAO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 3.2100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 6,643 |
| Sept 10, 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 14,600 |
| Sept 09, 2024 | 3.3600 | 3.3600 | 3.2300 | 3.2600 | 3.2600 | 30,300 |
| Sept 06, 2024 | 3.1200 | 3.4500 | 3.1200 | 3.3700 | 3.3700 | 105,000 |
| Sept 05, 2024 | 3.1550 | 3.1800 | 3.0400 | 3.0500 | 3.0500 | 26,300 |
| Sept 04, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 9,000 |
| Sept 03, 2024 | 3.2400 | 3.2900 | 3.1100 | 3.1300 | 3.1300 | 46,400 |
| Aug 30, 2024 | 3.2200 | 3.3600 | 3.2200 | 3.3000 | 3.3000 | 52,800 |
| Aug 29, 2024 | 3.2100 | 3.3100 | 3.0700 | 3.2100 | 3.2100 | 74,700 |
| Aug 28, 2024 | 3.3000 | 3.3600 | 3.1500 | 3.1600 | 3.1600 | 75,300 |
| Aug 27, 2024 | 3.1550 | 3.2900 | 3.1550 | 3.2650 | 3.2650 | 77,600 |
| Aug 26, 2024 | 3.3900 | 3.3900 | 3.0300 | 3.2200 | 3.2200 | 159,700 |
| Aug 23, 2024 | 3.2900 | 3.5400 | 3.1900 | 3.4400 | 3.4400 | 55,100 |
| Aug 22, 2024 | 3.5000 | 3.7400 | 3.1000 | 3.3500 | 3.3500 | 82,500 |
| Aug 21, 2024 | 3.5100 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 71,300 |
| Aug 20, 2024 | 3.4900 | 3.5200 | 3.3820 | 3.4700 | 3.4700 | 33,600 |
| Aug 19, 2024 | 3.4000 | 3.5200 | 3.3900 | 3.4700 | 3.4700 | 69,600 |
| Aug 16, 2024 | 3.3900 | 3.5300 | 3.3900 | 3.4100 | 3.4100 | 45,300 |
| Aug 15, 2024 | 3.3800 | 3.5000 | 3.2050 | 3.4100 | 3.4100 | 66,700 |
| Aug 14, 2024 | 3.4050 | 3.5400 | 3.3600 | 3.4500 | 3.4500 | 52,400 |
| Aug 13, 2024 | 3.3700 | 3.4600 | 3.3200 | 3.3600 | 3.3600 | 16,600 |
| Aug 12, 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 13,700 |
| Aug 09, 2024 | 3.3600 | 3.5300 | 3.3500 | 3.4300 | 3.4300 | 16,400 |
| Aug 08, 2024 | 3.5900 | 3.5900 | 3.3900 | 3.4300 | 3.4300 | 29,100 |
| Aug 07, 2024 | 3.7500 | 3.7500 | 3.5200 | 3.5300 | 3.5300 | 58,200 |
| Aug 06, 2024 | 3.5700 | 3.8200 | 3.5700 | 3.6900 | 3.6900 | 118,900 |
| Aug 05, 2024 | 3.2300 | 3.6300 | 3.1700 | 3.5700 | 3.5700 | 112,100 |
| Aug 02, 2024 | 3.0400 | 3.4900 | 3.0000 | 3.3500 | 3.3500 | 165,200 |
| Aug 01, 2024 | 3.1300 | 3.1300 | 3.0150 | 3.0500 | 3.0500 | 160,300 |
| Jul 31, 2024 | 3.3300 | 3.3300 | 3.0400 | 3.1000 | 3.1000 | 263,900 |
| Jul 30, 2024 | 3.4700 | 3.4700 | 2.8600 | 3.2700 | 3.2700 | 250,800 |
| Jul 29, 2024 | 3.4900 | 3.5450 | 3.4300 | 3.4600 | 3.4600 | 58,800 |
| Jul 26, 2024 | 3.5800 | 3.6300 | 3.3800 | 3.4700 | 3.4700 | 113,900 |
| Jul 25, 2024 | 3.5900 | 3.7300 | 3.5900 | 3.5900 | 3.5900 | 61,900 |
| Jul 24, 2024 | 3.6020 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 18,600 |
| Jul 23, 2024 | 3.6500 | 3.6600 | 3.5700 | 3.6000 | 3.6000 | 15,000 |
| Jul 22, 2024 | 3.6100 | 3.7400 | 3.5700 | 3.6300 | 3.6300 | 60,400 |
| Jul 19, 2024 | 3.6000 | 3.7200 | 3.5200 | 3.5700 | 3.5700 | 34,900 |
| Jul 18, 2024 | 3.6210 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 45,200 |
| Jul 17, 2024 | 3.6500 | 3.7500 | 3.5500 | 3.6800 | 3.6800 | 66,900 |
| Jul 16, 2024 | 3.7000 | 3.7730 | 3.6200 | 3.6500 | 3.6500 | 30,400 |
| Jul 15, 2024 | 3.7600 | 3.8200 | 3.6600 | 3.7300 | 3.7300 | 52,200 |
| Jul 12, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 17,300 |
| Jul 11, 2024 | 3.6500 | 3.8100 | 3.6500 | 3.6700 | 3.6700 | 92,000 |
| Jul 10, 2024 | 3.6500 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 50,300 |
| Jul 09, 2024 | 3.7000 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 96,900 |
| Jul 08, 2024 | 3.8300 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 19,100 |
| Jul 05, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 53,100 |
| Jul 03, 2024 | 3.6700 | 3.9000 | 3.6700 | 3.8300 | 3.8300 | 69,500 |
| Jul 02, 2024 | 3.8200 | 3.8200 | 3.6300 | 3.6600 | 3.6600 | 51,700 |
| Jul 01, 2024 | 3.8100 | 3.9200 | 3.6500 | 3.8200 | 3.8200 | 71,300 |
| Jun 28, 2024 | 3.7900 | 3.9200 | 3.7900 | 3.9200 | 3.9200 | 77,800 |
| Jun 27, 2024 | 3.7700 | 3.9000 | 3.7000 | 3.8200 | 3.8200 | 58,400 |
| Jun 26, 2024 | 3.6400 | 3.8500 | 3.5100 | 3.7800 | 3.7800 | 94,900 |
| Jun 25, 2024 | 3.6100 | 3.8300 | 3.6100 | 3.6900 | 3.6900 | 64,500 |
| Jun 24, 2024 | 3.5900 | 3.6900 | 3.5900 | 3.6500 | 3.6500 | 43,300 |
| Jun 21, 2024 | 3.6300 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 76,400 |
| Jun 20, 2024 | 3.6000 | 3.7700 | 3.5900 | 3.6600 | 3.6600 | 108,800 |
| Jun 18, 2024 | 3.6300 | 3.7000 | 3.5900 | 3.6400 | 3.6400 | 58,100 |
| Jun 17, 2024 | 3.6800 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 42,200 |
| Jun 14, 2024 | 3.7000 | 3.8280 | 3.6600 | 3.7100 | 3.7100 | 77,000 |
| Jun 13, 2024 | 3.7700 | 3.8500 | 3.7100 | 3.7500 | 3.7500 | 83,000 |
| Jun 12, 2024 | 3.6900 | 3.8200 | 3.6900 | 3.7200 | 3.7200 | 71,800 |
| Jun 11, 2024 | 3.6610 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 50,400 |
| Jun 10, 2024 | 3.7300 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 29,500 |
| Jun 07, 2024 | 3.8000 | 3.8100 | 3.6800 | 3.7100 | 3.7100 | 39,200 |
| Jun 06, 2024 | 3.7800 | 3.8900 | 3.7000 | 3.8400 | 3.8400 | 53,300 |
| Jun 05, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7500 | 3.7500 | 42,100 |
| Jun 04, 2024 | 3.8000 | 3.8800 | 3.7300 | 3.8300 | 3.8300 | 81,700 |
| Jun 03, 2024 | 3.7600 | 3.8700 | 3.6900 | 3.8100 | 3.8100 | 100,900 |
| May 31, 2024 | 3.7800 | 3.9280 | 3.7000 | 3.7300 | 3.7300 | 53,800 |
| May 30, 2024 | 3.7000 | 3.9000 | 3.6800 | 3.8200 | 3.8200 | 68,200 |
| May 29, 2024 | 3.5500 | 3.9000 | 3.5500 | 3.7400 | 3.7400 | 275,600 |
| May 28, 2024 | 3.6800 | 3.8300 | 3.5600 | 3.6300 | 3.6300 | 142,300 |
| May 24, 2024 | 3.5900 | 3.8400 | 3.5900 | 3.6700 | 3.6700 | 96,800 |
| May 23, 2024 | 3.7100 | 3.7700 | 3.5100 | 3.5500 | 3.5500 | 115,100 |
| May 22, 2024 | 3.7000 | 3.7410 | 3.6200 | 3.6300 | 3.6300 | 54,800 |
| May 21, 2024 | 3.7300 | 3.8150 | 3.7100 | 3.7400 | 3.7400 | 86,600 |
| May 20, 2024 | 3.6900 | 3.8500 | 3.6900 | 3.8100 | 3.8100 | 51,000 |
| May 17, 2024 | 3.9500 | 3.9500 | 3.7100 | 3.7100 | 3.7100 | 161,800 |
| May 16, 2024 | 3.9000 | 3.9800 | 3.8250 | 3.9400 | 3.9400 | 86,400 |
| May 15, 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 61,000 |
| May 14, 2024 | 3.7700 | 4.0300 | 3.7100 | 3.9400 | 3.9400 | 87,500 |
| May 13, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 83,600 |
| May 10, 2024 | 3.8200 | 3.9200 | 3.7600 | 3.8300 | 3.8300 | 81,800 |
| May 09, 2024 | 3.7000 | 3.9100 | 3.7000 | 3.7900 | 3.7900 | 81,900 |
| May 08, 2024 | 3.6200 | 3.7300 | 3.4500 | 3.6800 | 3.6800 | 116,500 |
| May 07, 2024 | 3.6800 | 3.8200 | 3.5800 | 3.6200 | 3.6200 | 92,700 |
| May 06, 2024 | 3.6100 | 3.7750 | 3.5800 | 3.6900 | 3.6900 | 119,500 |
| May 03, 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 71,100 |
| May 02, 2024 | 3.6400 | 3.6890 | 3.5300 | 3.5600 | 3.5600 | 154,900 |
| May 01, 2024 | 3.5110 | 3.6050 | 3.5100 | 3.5300 | 3.5300 | 100,700 |
| Apr 30, 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 62,500 |
| Apr 29, 2024 | 3.5400 | 3.5900 | 3.4700 | 3.5700 | 3.5700 | 77,700 |
| Apr 26, 2024 | 3.6600 | 3.7610 | 3.5100 | 3.5200 | 3.5200 | 143,600 |
| Apr 25, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 84,800 |
| Apr 24, 2024 | 3.6800 | 3.6800 | 3.5500 | 3.5900 | 3.5900 | 116,000 |
| Apr 23, 2024 | 3.6180 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 92,400 |
| Apr 22, 2024 | 3.6000 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 70,900 |
| Apr 19, 2024 | 3.5900 | 3.6700 | 3.5000 | 3.5500 | 3.5500 | 132,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.