Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Youdao Inc ADR
(NY:
DAO
)
3.150
+0.010 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 18, 2024
3.190
3.220
3.110
3.140
9,854
-0.08(-2.48%)
Sep 17, 2024
3.000
3.350
3.000
3.220
54,940
+0.21(+6.98%)
Sep 16, 2024
3.030
3.070
3.000
3.010
35,514
-0.04(-1.31%)
Sep 13, 2024
3.120
3.170
3.025
3.050
40,147
-0.05(-1.61%)
Sep 12, 2024
3.260
3.260
3.080
3.100
32,779
-0.13(-4.02%)
Sep 11, 2024
3.210
3.350
3.195
3.230
32,456
-0.01(-0.31%)
Sep 10, 2024
3.230
3.300
3.200
3.240
14,561
-0.02(-0.61%)
Sep 09, 2024
3.360
3.360
3.230
3.260
30,282
-0.11(-3.26%)
Sep 06, 2024
3.120
3.450
3.120
3.370
104,970
+0.32(+10.49%)
Sep 05, 2024
3.150
3.180
3.040
3.050
26,276
-0.08(-2.56%)
Sep 04, 2024
3.150
3.150
3.100
3.130
9,161
+0.00(+0.00%)
Sep 03, 2024
3.240
3.290
3.110
3.130
46,441
-0.17(-5.15%)
Aug 30, 2024
3.220
3.360
3.220
3.300
52,842
+0.09(+2.80%)
Aug 29, 2024
3.210
3.310
3.070
3.210
74,691
+0.05(+1.58%)
Aug 28, 2024
3.300
3.360
3.150
3.160
75,338
-0.10(-3.22%)
Aug 27, 2024
3.155
3.290
3.155
3.265
77,578
+0.04(+1.40%)
Aug 26, 2024
3.390
3.390
3.030
3.220
159,676
-0.22(-6.40%)
Aug 23, 2024
3.290
3.540
3.190
3.440
55,075
+0.09(+2.69%)
Aug 22, 2024
3.500
3.740
3.100
3.350
82,457
-0.33(-8.97%)
Aug 21, 2024
3.510
3.680
3.500
3.680
71,349
+0.21(+6.05%)
Aug 20, 2024
3.490
3.520
3.382
3.470
33,570
+0.00(+0.00%)
Aug 19, 2024
3.400
3.520
3.390
3.470
69,673
+0.06(+1.76%)
Aug 16, 2024
3.390
3.530
3.390
3.410
45,267
+0.00(+0.00%)
Aug 15, 2024
3.380
3.500
3.205
3.410
66,679
-0.04(-1.16%)
Aug 14, 2024
3.400
3.540
3.360
3.450
52,421
+0.09(+2.68%)
Aug 13, 2024
3.370
3.460
3.320
3.360
16,595
-0.04(-1.18%)
Aug 12, 2024
3.400
3.470
3.390
3.400
13,707
-0.03(-0.87%)
Aug 09, 2024
3.360
3.530
3.350
3.430
16,372
+0.00(+0.00%)
Aug 08, 2024
3.590
3.590
3.390
3.430
29,130
-0.10(-2.83%)
Aug 07, 2024
3.750
3.750
3.520
3.530
58,240
-0.16(-4.34%)
Aug 06, 2024
3.570
3.820
3.570
3.690
118,913
+0.12(+3.36%)
Aug 05, 2024
3.230
3.630
3.170
3.570
112,159
+0.22(+6.57%)
Aug 02, 2024
3.040
3.490
3.000
3.350
165,179
+0.30(+9.84%)
Aug 01, 2024
3.130
3.130
3.015
3.050
160,304
-0.05(-1.61%)
Jul 31, 2024
3.330
3.330
3.040
3.100
260,901
-0.17(-5.20%)
Jul 30, 2024
3.470
3.470
2.860
3.270
250,420
-0.19(-5.49%)
Jul 29, 2024
3.490
3.545
3.430
3.460
58,763
-0.01(-0.29%)
Jul 26, 2024
3.580
3.630
3.380
3.470
113,894
-0.12(-3.34%)
Jul 25, 2024
3.590
3.730
3.590
3.590
61,922
+0.02(+0.56%)
Jul 24, 2024
3.600
3.620
3.560
3.570
18,592
-0.03(-0.83%)
Jul 23, 2024
3.650
3.660
3.570
3.600
15,029
-0.03(-0.83%)
Jul 22, 2024
3.610
3.740
3.570
3.630
60,383
+0.06(+1.68%)
Jul 19, 2024
3.600
3.720
3.520
3.570
34,861
-0.02(-0.56%)
Jul 18, 2024
3.620
3.690
3.590
3.590
45,161
-0.09(-2.45%)
Jul 17, 2024
3.650
3.750
3.550
3.680
66,920
+0.03(+0.82%)
Jul 16, 2024
3.700
3.773
3.620
3.650
30,446
-0.08(-2.14%)
Jul 15, 2024
3.760
3.820
3.660
3.730
52,162
+0.01(+0.27%)
Jul 12, 2024
3.720
3.750
3.700
3.720
17,256
+0.05(+1.36%)
Jul 11, 2024
3.650
3.810
3.650
3.670
91,953
+0.07(+1.94%)
Jul 10, 2024
3.650
3.660
3.580
3.600
50,300
-0.05(-1.37%)
Jul 09, 2024
3.700
3.740
3.630
3.650
96,878
-0.08(-2.14%)
Jul 08, 2024
3.830
3.850
3.700
3.730
19,069
-0.07(-1.84%)
Jul 05, 2024
3.780
3.870
3.780
3.800
53,065
-0.03(-0.78%)
Jul 03, 2024
3.670
3.900
3.670
3.830
69,498
+0.17(+4.64%)
Jul 02, 2024
3.820
3.820
3.630
3.660
51,669
-0.16(-4.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.