Canada Markets closed

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.36-0.07 (-1.29%)
At close: 04:00PM EDT
5.46 +0.10 (+1.87%)
After hours: 07:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20225.625.875.355.365.36259,700
Jun 23, 20225.535.825.265.435.43241,500
Jun 22, 20225.665.965.395.455.45249,700
Jun 21, 20226.186.275.505.975.97399,100
Jun 17, 20225.936.145.736.066.06293,600
Jun 16, 20225.446.305.265.625.62476,800
Jun 15, 20225.705.785.345.635.63312,000
Jun 14, 20224.925.814.805.685.68753,400
Jun 13, 20224.644.964.534.734.73480,500
Jun 10, 20225.745.834.554.754.753,737,500
Jun 09, 20226.276.545.535.555.55622,300
Jun 08, 20225.377.255.376.766.761,330,800
Jun 07, 20224.815.204.705.205.20286,100
Jun 06, 20225.035.334.664.774.77356,700
Jun 03, 20225.145.144.634.684.68147,000
Jun 02, 20224.825.464.805.115.11262,100
Jun 01, 20225.295.614.694.744.74178,200
May 31, 20225.165.284.945.165.16360,300
May 27, 20224.674.974.404.824.82248,100
May 26, 20224.524.954.524.664.66246,500
May 25, 20224.554.664.384.434.43206,900
May 24, 20225.525.854.514.524.52269,100
May 23, 20225.695.695.375.525.52102,600
May 20, 20226.246.355.515.635.63111,000
May 19, 20226.296.585.925.985.98130,900
May 18, 20225.336.425.336.306.30303,300
May 17, 20225.325.715.305.565.56145,100
May 16, 20225.055.364.914.934.93182,500
May 13, 20224.635.174.585.135.13133,100
May 12, 20224.514.804.314.484.48135,200
May 11, 20225.105.244.504.504.50189,200
May 10, 20225.295.454.924.994.99130,000
May 09, 20225.855.985.145.165.16116,700
May 06, 20226.366.475.985.985.9876,000
May 05, 20226.897.016.466.586.5892,300
May 04, 20226.987.296.917.257.2575,200
May 03, 20227.607.887.167.207.2095,600
May 02, 20226.987.666.987.537.53104,000
Apr 29, 20227.207.667.127.207.20243,100
Apr 28, 20226.456.716.366.526.5282,300
Apr 27, 20226.086.485.976.476.47150,500
Apr 26, 20226.376.415.945.945.9482,800
Apr 25, 20225.816.485.806.406.40108,300
Apr 22, 20226.466.876.126.126.12116,700
Apr 21, 20226.736.946.346.406.40121,100
Apr 20, 20227.097.096.626.736.73226,300
Apr 19, 20226.497.286.467.117.11150,100
Apr 18, 20226.706.706.366.616.61126,100
Apr 14, 20227.157.156.676.806.8092,000
Apr 13, 20226.997.246.937.177.17136,900
Apr 12, 20227.187.316.846.936.9393,800
Apr 11, 20227.417.477.007.027.0296,000
Apr 08, 20227.528.047.527.637.63103,900
Apr 07, 20227.757.927.447.567.5675,400
Apr 06, 20227.798.127.507.907.9082,000
Apr 05, 20228.418.537.977.987.9887,800
Apr 04, 20228.428.808.078.508.50215,500
Apr 01, 20228.058.257.667.777.77286,900
Mar 31, 20227.447.607.017.107.10238,400
Mar 30, 20227.868.277.677.677.67213,200
Mar 29, 20228.278.717.978.108.10255,900
Mar 28, 20228.419.008.168.258.25144,300
Mar 25, 20228.598.658.108.218.21266,500
Mar 24, 20229.099.298.519.029.02239,700
Mar 23, 20228.899.688.789.159.15218,200
Mar 22, 20228.849.478.669.189.18321,400
Mar 21, 20228.298.688.008.268.26211,500
Mar 18, 20228.098.788.088.698.69496,900
Mar 17, 20228.338.847.668.008.00485,900
Mar 16, 20227.618.987.278.878.871,000,400
Mar 15, 20225.966.755.466.256.25777,400
Mar 14, 20227.177.306.126.126.12633,900
Mar 11, 20229.169.307.487.487.48399,400
Mar 10, 20229.039.368.768.948.94144,200
Mar 09, 20229.3810.159.389.579.57116,100
Mar 08, 20229.069.568.809.209.20131,900
Mar 07, 20228.819.728.689.159.15223,200
Mar 04, 20229.619.908.408.428.42277,600
Mar 03, 202210.5210.659.539.639.63143,900
Mar 02, 202211.0811.3410.4310.4710.47161,500
Mar 01, 202211.7112.0611.1511.2211.2286,900
Feb 28, 202211.0612.1811.0611.8611.86128,400
Feb 25, 202212.4212.5511.3311.5311.53212,500
Feb 24, 202211.4711.8611.0811.4511.45207,700
Feb 23, 202211.7112.0211.2611.2811.28136,100
Feb 22, 202211.5112.0011.3111.4011.40127,600
Feb 18, 202212.5212.6111.7211.8511.85164,500
Feb 17, 202213.7814.0912.7912.8012.80187,000
Feb 16, 202213.9714.4513.4413.8613.86251,700
Feb 15, 202213.3514.2213.3513.9813.98143,700
Feb 14, 202213.2413.5212.6812.9812.9882,900
Feb 11, 202214.2914.3613.1713.2013.20104,000
Feb 10, 202214.2414.8114.0714.6514.65130,400
Feb 09, 202214.2014.8014.1814.4914.49235,200
Feb 08, 202213.9414.3613.7713.9613.96117,400
Feb 07, 202214.0814.5013.9014.0014.00132,000
Feb 04, 202213.8514.5013.6114.1014.10141,800
Feb 03, 202213.6414.2013.4713.9713.9778,900
Feb 02, 202214.0014.4913.6013.9313.93112,800
Feb 01, 202214.0114.5013.4213.9713.97177,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...