Singapore markets open in 7 hours 21 minutes

Youdao, Inc. (DAO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9550+0.1450 (+3.81%)
As of 01:35PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20243.76003.99003.81003.95503.955037,826
15 Apr 20244.01004.02003.65003.81003.810082,800
12 Apr 20244.01004.12503.96003.99003.990066,100
11 Apr 20244.13004.18004.04004.05004.050044,500
10 Apr 20244.03004.21104.03004.12004.1200100,800
09 Apr 20244.02004.20003.97004.09004.090070,500
08 Apr 20244.07004.09503.92003.98003.980059,200
05 Apr 20244.00004.17003.97004.01004.010043,500
04 Apr 20244.00004.15503.99004.01004.010090,700
03 Apr 20243.94004.15003.94004.09004.090046,500
02 Apr 20244.06004.17903.95003.98003.980066,800
01 Apr 20244.05004.20004.05004.15004.150079,600
28 Mar 20243.88004.08003.88004.02004.020059,200
27 Mar 20243.80003.93503.80003.90003.900044,800
26 Mar 20243.85003.96003.84003.89003.890069,900
25 Mar 20243.96004.02003.81003.84003.8400101,500
22 Mar 20244.00004.08003.92003.96003.960098,700
21 Mar 20244.14004.21004.02004.02004.020059,500
20 Mar 20244.10004.21004.08004.10004.100050,000
19 Mar 20243.97004.23003.90004.14004.140091,300
18 Mar 20244.04004.14003.89004.00004.000061,200
15 Mar 20244.29004.40003.97004.02004.0200140,600
14 Mar 20244.47004.58004.15004.24004.2400166,600
13 Mar 20244.47004.62004.38204.49004.490094,200
12 Mar 20244.09004.50004.09004.46004.4600160,100
11 Mar 20243.99004.10003.96504.02004.0200157,100
08 Mar 20244.12004.16003.90003.95003.9500111,500
07 Mar 20244.11004.20004.08004.12004.1200208,900
06 Mar 20244.17004.27004.13004.16004.1600336,700
05 Mar 20244.06004.20003.95004.08004.0800111,100
04 Mar 20244.36004.42004.04004.09004.0900165,200
01 Mar 20244.48004.50004.16004.36004.3600241,200
29 Feb 20244.42004.65004.31004.36004.36001,594,700
28 Feb 20244.52004.60004.34004.60004.6000212,200
27 Feb 20244.24004.75004.24004.65004.6500488,900
26 Feb 20244.19004.28004.11004.18004.1800151,800
23 Feb 20244.10004.21504.03904.13004.1300169,500
22 Feb 20244.01004.18003.92504.08004.0800155,600
21 Feb 20244.02004.08003.89003.93003.9300124,400
20 Feb 20244.11004.18003.85003.96003.9600186,100
16 Feb 20244.29004.35504.17004.20004.2000167,000
15 Feb 20244.23004.35004.16004.24004.2400147,200
14 Feb 20244.08004.20004.08004.20004.200091,400
13 Feb 20244.21004.26003.89304.02004.0200247,700
12 Feb 20243.84004.49803.84004.39004.3900345,100
09 Feb 20243.50003.90003.50003.84003.8400114,600
08 Feb 20243.80003.82003.45003.46003.4600287,600
07 Feb 20243.57003.84003.55003.65003.6500161,400
06 Feb 20243.51003.74003.46003.61003.6100172,000
05 Feb 20243.46003.47603.30003.36003.360071,400
02 Feb 20243.34003.55503.33003.45003.450092,900
01 Feb 20243.44003.44003.37003.41003.410057,500
31 Jan 20243.25003.49003.25003.41003.410075,700
30 Jan 20243.40003.53003.22003.27003.2700156,600
29 Jan 20243.43003.52003.12003.48003.4800163,800
26 Jan 20243.42003.50003.41003.45003.450059,300
25 Jan 20243.38003.59903.36003.44003.4400144,500
24 Jan 20243.41003.49103.22003.36003.3600225,600
23 Jan 20243.20003.40003.20003.33003.3300137,600
22 Jan 20243.00003.14002.94003.12003.1200147,900
19 Jan 20243.34003.35803.05003.08003.0800170,900
18 Jan 20243.51003.54503.35003.38003.380089,100
17 Jan 20243.49003.54003.36003.51003.5100108,200
16 Jan 20243.72003.76003.55003.59003.590054,800
12 Jan 20243.66003.80003.66003.75003.750067,400
11 Jan 20243.60003.83003.59003.66003.6600119,700
10 Jan 20243.69003.76803.55003.56003.560067,400
09 Jan 20243.68003.80003.68003.72003.720085,600
08 Jan 20243.68003.80003.65003.74003.740065,700
05 Jan 20243.83003.89003.73003.77003.770094,600
04 Jan 20243.81003.90003.78003.85003.850056,100
03 Jan 20243.87003.90003.74003.84003.8400175,900
02 Jan 20243.85003.94003.71003.73003.730088,800
29 Dec 20233.83003.97503.83003.94003.9400140,900
28 Dec 20233.90004.00203.86003.90003.900064,700
27 Dec 20233.87003.98003.83003.84003.840081,500
26 Dec 20233.99003.99003.90003.90003.9000104,200
22 Dec 20233.89004.02003.87003.93003.9300103,700
21 Dec 20233.99004.04003.97003.98003.980069,600
20 Dec 20233.97004.11003.95003.95003.9500120,500
19 Dec 20233.97004.13003.97004.06004.0600104,500
18 Dec 20233.96004.13003.88004.01004.0100101,400
15 Dec 20234.01004.04003.81004.02004.0200152,300
14 Dec 20234.07004.28003.96004.01004.0100176,100
13 Dec 20234.02004.14003.91004.07004.0700181,300
12 Dec 20233.86004.13503.86004.11004.1100211,200
11 Dec 20233.84003.90203.80003.85003.850088,200
08 Dec 20233.95004.02003.80003.83003.8300122,600
07 Dec 20234.05004.19003.92003.96003.9600113,100
06 Dec 20234.09004.25004.04004.08004.0800206,700
05 Dec 20234.10004.21004.02004.09004.0900146,800
04 Dec 20234.15004.19003.95004.15004.1500217,800
01 Dec 20234.20004.30004.02004.17004.1700241,800
30 Nov 20234.08004.27003.95004.16004.1600252,500
29 Nov 20234.12004.20004.01004.04004.0400119,600
28 Nov 20234.13004.16003.98004.08004.0800128,500
27 Nov 20234.03004.19003.99004.12004.1200171,000
24 Nov 20234.09004.16503.99004.08004.080075,500
22 Nov 20234.04004.15004.00004.06004.060068,500
21 Nov 20233.96004.22003.93004.06004.0600109,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...