Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Youdao Inc ADR (NY: DAO )

3.410 -0.040 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	3.810	3.920	3.650	3.820	71,282	-0.10(-2.55%)
Jun 28, 2024	3.790	3.920	3.790	3.920	77,792	+0.10(+2.62%)
Jun 27, 2024	3.770	3.900	3.700	3.820	58,368	+0.04(+1.06%)
Jun 26, 2024	3.640	3.850	3.510	3.780	94,857	+0.09(+2.44%)
Jun 25, 2024	3.610	3.830	3.610	3.690	64,518	+0.04(+1.10%)
Jun 24, 2024	3.590	3.690	3.590	3.650	43,283	+0.03(+0.83%)
Jun 21, 2024	3.630	3.780	3.600	3.620	76,449	-0.04(-1.09%)
Jun 20, 2024	3.600	3.770	3.590	3.660	108,757	+0.02(+0.55%)
Jun 18, 2024	3.630	3.700	3.590	3.640	58,147	-0.03(-0.82%)
Jun 17, 2024	3.680	3.710	3.640	3.670	42,213	-0.04(-1.08%)
Jun 14, 2024	3.700	3.828	3.660	3.710	76,986	-0.04(-1.07%)
Jun 13, 2024	3.770	3.850	3.710	3.750	83,046	+0.03(+0.81%)
Jun 12, 2024	3.690	3.820	3.690	3.720	71,807	+0.03(+0.81%)
Jun 11, 2024	3.660	3.790	3.640	3.690	50,352	-0.03(-0.81%)
Jun 10, 2024	3.730	3.790	3.700	3.720	29,520	+0.01(+0.27%)
Jun 07, 2024	3.800	3.810	3.680	3.710	39,202	-0.13(-3.39%)
Jun 06, 2024	3.780	3.890	3.700	3.840	53,324	+0.09(+2.40%)
Jun 05, 2024	3.840	3.840	3.700	3.750	42,117	-0.08(-2.09%)
Jun 04, 2024	3.800	3.880	3.730	3.830	81,661	+0.02(+0.52%)

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.