Canada markets open in 8 hours 33 minutes

Youdao, Inc. (DAO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5700-0.0200 (-0.56%)
At close: 04:00PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20243.60003.72003.52003.57003.570034,900
Jul 18, 20243.62103.69003.59003.59003.590045,200
Jul 17, 20243.65003.75003.55003.68003.680066,900
Jul 16, 20243.70003.77303.62003.65003.650030,400
Jul 15, 20243.76003.82003.66003.73003.730052,200
Jul 12, 20243.72003.75003.70003.72003.720017,300
Jul 11, 20243.65003.81003.65003.67003.670092,000
Jul 10, 20243.65003.66003.58003.60003.600050,300
Jul 09, 20243.70003.74003.63003.65003.650096,900
Jul 08, 20243.83003.85003.70003.73003.730019,100
Jul 05, 20243.78003.87003.78003.80003.800053,100
Jul 03, 20243.67003.90003.67003.83003.830069,500
Jul 02, 20243.82003.82003.63003.66003.660051,700
Jul 01, 20243.81003.92003.65003.82003.820071,300
Jun 28, 20243.79003.92003.79003.92003.920077,800
Jun 27, 20243.77003.90003.70003.82003.820058,400
Jun 26, 20243.64003.85003.51003.78003.780094,900
Jun 25, 20243.61003.83003.61003.69003.690064,500
Jun 24, 20243.59003.69003.59003.65003.650043,300
Jun 21, 20243.63003.78003.60003.62003.620076,400
Jun 20, 20243.60003.77003.59003.66003.6600108,800
Jun 18, 20243.63003.70003.59003.64003.640058,100
Jun 17, 20243.68003.71003.64003.67003.670042,200
Jun 14, 20243.70003.82803.66003.71003.710077,000
Jun 13, 20243.77003.85003.71003.75003.750083,000
Jun 12, 20243.69003.82003.69003.72003.720071,800
Jun 11, 20243.66103.79003.64003.69003.690050,400
Jun 10, 20243.73003.79003.70003.72003.720029,500
Jun 07, 20243.80003.81003.68003.71003.710039,200
Jun 06, 20243.78003.89003.70003.84003.840053,300
Jun 05, 20243.84003.84003.70003.75003.750042,100
Jun 04, 20243.80003.88003.73003.83003.830081,700
Jun 03, 20243.76003.87003.69003.81003.8100100,900
May 31, 20243.78003.92803.70003.73003.730053,800
May 30, 20243.70003.90003.68003.82003.820068,200
May 29, 20243.55003.90003.55003.74003.7400275,600
May 28, 20243.68003.83003.56003.63003.6300142,300
May 24, 20243.59003.84003.59003.67003.670096,800
May 23, 20243.71003.77003.51003.55003.5500115,100
May 22, 20243.70003.74103.62003.63003.630054,800
May 21, 20243.73003.81503.71003.74003.740086,600
May 20, 20243.69003.85003.69003.81003.810051,000
May 17, 20243.95003.95003.71003.71003.7100161,800
May 16, 20243.90003.98003.82503.94003.940086,400
May 15, 20244.05004.05003.86003.90003.900061,000
May 14, 20243.77004.03003.71003.94003.940087,500
May 13, 20243.86004.00003.86003.86003.860083,600
May 10, 20243.82003.92003.76003.83003.830081,800
May 09, 20243.70003.91003.70003.79003.790081,900
May 08, 20243.62003.73003.45003.68003.6800116,500
May 07, 20243.68003.82003.58003.62003.620092,700
May 06, 20243.61003.77503.58003.69003.6900119,500
May 03, 20243.62003.62003.54003.59003.590071,100
May 02, 20243.64003.68903.53003.56003.5600154,900
May 01, 20243.51103.60503.51003.53003.5300100,700
Apr 30, 20243.54003.56003.49003.50003.500062,500
Apr 29, 20243.54003.59003.47003.57003.570077,700
Apr 26, 20243.66003.76103.51003.52003.5200143,600
Apr 25, 20243.58003.61003.56003.59003.590084,800
Apr 24, 20243.68003.68003.55003.59003.5900116,000
Apr 23, 20243.61803.64003.60003.60003.600092,400
Apr 22, 20243.60003.65003.54003.57003.570070,900
Apr 19, 20243.59003.67003.50003.55003.5500132,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...