Canada markets closed

Youdao, Inc. (DAO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.8000-0.2900 (-5.70%)
At close: 04:00PM EDT
5.0250 +0.22 (+4.69%)
After hours: 05:37PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.90005.15004.80004.80004.8000141,600
Aug 11, 20225.04005.44005.01005.09005.0900121,700
Aug 10, 20224.59005.10004.59005.02005.0200218,100
Aug 09, 20224.66004.74004.42004.61004.610082,600
Aug 08, 20224.30004.70004.30004.63004.6300100,300
Aug 05, 20224.27004.54904.27004.40004.400074,500
Aug 04, 20224.55004.72004.26004.36004.3600106,400
Aug 03, 20224.28004.55004.25004.44004.440054,600
Aug 02, 20224.05004.64004.05004.31004.3100313,700
Aug 01, 20224.20004.25004.05004.05004.0500140,800
Jul 29, 20224.41004.52004.25004.25004.2500143,400
Jul 28, 20224.63004.69004.42004.58004.580080,100
Jul 27, 20224.48004.80004.48004.65004.650056,200
Jul 26, 20224.80004.93004.44004.44004.440099,400
Jul 25, 20224.46004.87004.45004.83004.8300120,200
Jul 22, 20224.67004.87004.45004.45004.4500153,500
Jul 21, 20224.74004.90004.74004.76004.760085,700
Jul 20, 20224.59004.93004.53004.76004.7600191,500
Jul 19, 20224.40004.69004.31004.67004.6700137,400
Jul 18, 20224.49004.70004.35004.36004.3600152,400
Jul 15, 20224.29004.49004.05504.39004.3900215,300
Jul 14, 20224.32004.36004.25004.31004.3100296,400
Jul 13, 20224.25004.46004.25004.36004.3600132,600
Jul 12, 20224.36004.51004.26004.35004.3500151,300
Jul 11, 20224.52004.58004.25004.38004.3800335,100
Jul 08, 20224.67004.89004.60004.69004.6900114,800
Jul 07, 20224.90005.06004.62004.80004.8000290,800
Jul 06, 20225.00005.05004.52004.71004.7100255,900
Jul 05, 20224.74005.04004.74005.03005.0300226,700
Jul 01, 20224.93005.30004.83004.86004.8600233,600
Jun 30, 20225.07005.16904.85004.92004.9200252,800
Jun 29, 20225.43005.46005.08005.27005.2700195,900
Jun 28, 20225.68005.96005.54005.54005.5400189,000
Jun 27, 20225.55005.80005.37005.68005.6800192,800
Jun 24, 20225.62005.87005.35005.36005.3600259,700
Jun 23, 20225.53005.82005.26005.43005.4300241,500
Jun 22, 20225.66005.96105.39005.45005.4500249,700
Jun 21, 20226.18006.27005.50005.97005.9700399,100
Jun 17, 20225.93006.14005.73006.06006.0600293,600
Jun 16, 20225.44006.30005.26105.62005.6200476,800
Jun 15, 20225.70005.78005.34005.63005.6300312,000
Jun 14, 20224.92005.81004.80005.68005.6800753,400
Jun 13, 20224.64004.96004.53004.73004.7300480,500
Jun 10, 20225.74005.83004.54504.75004.75003,737,500
Jun 09, 20226.27006.54005.52505.55005.5500622,300
Jun 08, 20225.37007.25005.37006.76006.76001,330,800
Jun 07, 20224.81005.20004.70005.20005.2000286,100
Jun 06, 20225.03005.33004.66004.77004.7700356,700
Jun 03, 20225.14005.14004.63004.68004.6800147,000
Jun 02, 20224.82005.46004.80005.11005.1100262,100
Jun 01, 20225.29005.60504.69004.74004.7400178,200
May 31, 20225.16005.28004.94005.16005.1600360,300
May 27, 20224.67004.97004.40004.82004.8200248,100
May 26, 20224.52004.95004.52004.66004.6600246,500
May 25, 20224.55004.65904.38004.43004.4300206,900
May 24, 20225.52005.85004.51004.52004.5200269,100
May 23, 20225.69005.69005.37005.52005.5200102,600
May 20, 20226.24006.35005.51005.63005.6300111,000
May 19, 20226.29006.58005.92005.98005.9800130,900
May 18, 20225.33006.42005.33006.30006.3000303,300
May 17, 20225.32005.71005.30005.56005.5600145,100
May 16, 20225.05005.35604.90504.93004.9300182,500
May 13, 20224.63005.17004.58005.13005.1300133,100
May 12, 20224.51004.80004.31004.48004.4800135,200
May 11, 20225.10005.24004.50004.50004.5000189,200
May 10, 20225.29005.45004.92004.99004.9900130,000
May 09, 20225.85005.98005.14005.16005.1600116,700
May 06, 20226.36006.47005.98005.98005.980076,000
May 05, 20226.89007.01006.46006.58006.580092,300
May 04, 20226.98007.29006.91007.25007.250075,200
May 03, 20227.60007.88007.16007.20007.200095,600
May 02, 20226.98007.66006.98007.53007.5300104,000
Apr 29, 20227.20007.66007.12007.20007.2000243,100
Apr 28, 20226.45006.71006.36006.52006.520082,300
Apr 27, 20226.08006.48005.97006.47006.4700150,500
Apr 26, 20226.37006.41505.94005.94005.940082,800
Apr 25, 20225.81006.48005.80006.40006.4000108,300
Apr 22, 20226.46006.87006.12006.12006.1200116,700
Apr 21, 20226.73006.94006.34006.40006.4000121,100
Apr 20, 20227.09007.09506.62006.73006.7300226,300
Apr 19, 20226.49007.28506.46007.11007.1100150,100
Apr 18, 20226.70006.70006.36006.61006.6100126,100
Apr 14, 20227.15007.15006.67006.80006.800092,000
Apr 13, 20226.99007.24506.93007.17007.1700136,900
Apr 12, 20227.18007.31006.84006.93006.930093,800
Apr 11, 20227.41007.47007.00007.02007.020096,000
Apr 08, 20227.52008.04007.52007.63007.6300103,900
Apr 07, 20227.75007.92007.44007.56007.560075,400
Apr 06, 20227.79008.12007.50007.90007.900082,000
Apr 05, 20228.41008.53007.97507.98007.980087,800
Apr 04, 20228.42008.80008.07008.50008.5000215,500
Apr 01, 20228.05008.25007.66007.77007.7700286,900
Mar 31, 20227.44007.60007.01007.10007.1000238,400
Mar 30, 20227.86008.27007.67007.67007.6700213,200
Mar 29, 20228.26508.71007.97008.10008.1000255,900
Mar 28, 20228.41009.00008.16008.25008.2500144,300
Mar 25, 20228.59008.65308.10008.21008.2100266,500
Mar 24, 20229.09009.29008.51009.02009.0200239,700
Mar 23, 20228.89009.68008.78009.15009.1500218,200
Mar 22, 20228.84009.47008.66009.18009.1800321,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...