Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youdao, Inc. American Depositary Shares (NY: DAO )

7.920 +0.360 (+4.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 29, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2025 7.600 8.070 7.340 7.920 79,746 +0.36(+4.76%)
Jan 28, 2025 7.620 7.750 7.190 7.560 67,506 -0.04(-0.53%)
Jan 27, 2025 7.100 8.000 7.070 7.600 119,208 +0.52(+7.34%)
Jan 24, 2025 7.010 7.120 7.010 7.080 34,011 +0.12(+1.72%)
Jan 23, 2025 6.780 7.000 6.570 6.960 69,974 +0.09(+1.31%)
Jan 22, 2025 6.920 7.065 6.765 6.870 63,275 -0.10(-1.43%)
Jan 21, 2025 7.120 7.280 6.920 6.970 79,417 -0.11(-1.55%)
Jan 17, 2025 6.530 7.157 6.430 7.080 77,120 +0.64(+9.94%)
Jan 16, 2025 6.570 6.630 6.410 6.440 84,652 -0.06(-0.92%)
Jan 15, 2025 6.590 6.720 6.445 6.500 64,909 -0.10(-1.52%)
Jan 14, 2025 6.640 6.755 6.540 6.600 58,193 +0.09(+1.38%)
Jan 13, 2025 6.530 6.670 6.450 6.510 45,147 -0.03(-0.46%)
Jan 10, 2025 6.800 6.800 6.500 6.540 50,469 -0.27(-3.96%)
Jan 08, 2025 6.800 6.890 6.710 6.810 53,087 +0.01(+0.15%)
Jan 07, 2025 6.720 6.930 6.650 6.800 60,809 +0.03(+0.44%)
Jan 06, 2025 7.010 7.100 6.760 6.770 66,286 -0.31(-4.38%)
Jan 03, 2025 7.170 7.170 6.980 7.080 191,623 -0.05(-0.70%)
Jan 02, 2025 7.290 7.300 7.020 7.130 111,874 -0.27(-3.65%)
Dec 31, 2024 7.400 0 +0.48(+6.94%)
Dec 30, 2024 6.900 7.060 6.650 6.920 86,656 +0.02(+0.29%)
Dec 27, 2024 7.150 7.150 6.860 6.900 54,205 -0.30(-4.17%)
Dec 26, 2024 7.130 7.420 7.020 7.200 67,830 +0.01(+0.14%)
Dec 24, 2024 7.120 7.380 6.920 7.190 50,616 +0.06(+0.84%)
Dec 23, 2024 7.060 7.170 6.910 7.130 66,324 +0.08(+1.13%)
Dec 20, 2024 6.890 7.289 6.810 7.050 137,981 -0.05(-0.70%)
Dec 19, 2024 7.390 7.400 6.610 7.100 297,951 -0.18(-2.47%)
Dec 18, 2024 7.620 7.620 7.050 7.280 256,460 -0.34(-4.46%)
Dec 17, 2024 7.700 7.790 7.240 7.620 131,499 -0.17(-2.18%)
Dec 16, 2024 7.740 8.010 7.700 7.790 173,806 +0.05(+0.65%)
Dec 13, 2024 7.350 7.800 7.182 7.740 111,491 +0.32(+4.31%)
Dec 12, 2024 7.590 7.640 7.340 7.420 89,616 -0.17(-2.24%)
Dec 11, 2024 7.380 7.750 7.300 7.590 336,873 +0.16(+2.15%)
Dec 10, 2024 7.100 7.541 6.870 7.430 234,060 +0.22(+3.05%)
Dec 09, 2024 7.310 7.500 6.910 7.210 261,571 +0.21(+3.00%)
Dec 06, 2024 6.650 7.000 6.500 7.000 155,032 +0.43(+6.54%)
Dec 05, 2024 6.480 6.650 6.449 6.570 75,369 +0.03(+0.46%)
Dec 04, 2024 6.490 6.590 6.450 6.540 47,805 -0.07(-1.06%)
Dec 03, 2024 6.200 6.746 6.030 6.610 177,388 +0.36(+5.76%)
Dec 02, 2024 6.680 6.820 6.240 6.250 132,989 -0.47(-6.99%)
Nov 29, 2024 6.450 6.720 5.940 6.720 231,127 +0.27(+4.19%)
Nov 27, 2024 6.130 7.157 6.100 6.450 513,724 +0.34(+5.56%)
Nov 26, 2024 5.350 6.350 5.225 6.110 369,853 +0.81(+15.28%)
Nov 25, 2024 5.150 5.350 4.990 5.300 79,434 +0.12(+2.32%)
Nov 22, 2024 5.120 5.250 4.900 5.180 75,700 -0.03(-0.58%)
Nov 21, 2024 5.240 5.310 5.050 5.210 74,720 -0.05(-0.95%)
Nov 20, 2024 5.160 5.390 5.110 5.260 90,566 +0.16(+3.14%)
Nov 19, 2024 5.060 5.190 4.950 5.100 51,062 +0.06(+1.19%)
Nov 18, 2024 4.890 5.180 4.770 5.040 115,729 +0.17(+3.49%)
Nov 15, 2024 5.020 5.020 4.760 4.870 48,159 -0.08(-1.62%)
Nov 14, 2024 4.840 5.110 4.540 4.950 80,099 +0.12(+2.48%)
Nov 13, 2024 5.260 5.299 4.750 4.830 79,459 -0.34(-6.58%)
Nov 12, 2024 5.230 5.360 5.067 5.170 64,193 -0.20(-3.72%)
Nov 11, 2024 5.330 5.450 5.220 5.370 80,150 +0.04(+0.75%)
Nov 08, 2024 5.290 5.390 5.240 5.330 70,989 -0.09(-1.66%)
Nov 07, 2024 5.190 5.490 5.071 5.420 76,300 +0.35(+6.90%)
Nov 06, 2024 5.210 5.310 5.048 5.070 71,056 -0.20(-3.80%)
Nov 05, 2024 5.030 5.270 5.000 5.270 94,553 +0.33(+6.68%)
Nov 04, 2024 5.290 5.300 4.920 4.940 82,101 -0.29(-5.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.