Singapore markets close in 4 hours 35 minutes

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.54-0.14 (-2.46%)
At close: 04:00PM EDT
5.55 +0.01 (+0.18%)
After hours: 07:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20225.685.965.545.545.54189,000
27 Jun 20225.555.805.375.685.68192,800
24 Jun 20225.625.875.355.365.36259,700
23 Jun 20225.535.825.265.435.43241,500
22 Jun 20225.665.965.395.455.45249,700
21 Jun 20226.186.275.505.975.97399,100
17 Jun 20225.936.145.736.066.06293,600
16 Jun 20225.446.305.265.625.62476,800
15 Jun 20225.705.785.345.635.63312,000
14 Jun 20224.925.814.805.685.68753,400
13 Jun 20224.644.964.534.734.73480,500
10 Jun 20225.745.834.554.754.753,737,500
09 Jun 20226.276.545.535.555.55622,300
08 Jun 20225.377.255.376.766.761,330,800
07 Jun 20224.815.204.705.205.20286,100
06 Jun 20225.035.334.664.774.77356,700
03 Jun 20225.145.144.634.684.68147,000
02 Jun 20224.825.464.805.115.11262,100
01 Jun 20225.295.614.694.744.74178,200
31 May 20225.165.284.945.165.16360,300
27 May 20224.674.974.404.824.82248,100
26 May 20224.524.954.524.664.66246,500
25 May 20224.554.664.384.434.43206,900
24 May 20225.525.854.514.524.52269,100
23 May 20225.695.695.375.525.52102,600
20 May 20226.246.355.515.635.63111,000
19 May 20226.296.585.925.985.98130,900
18 May 20225.336.425.336.306.30303,300
17 May 20225.325.715.305.565.56145,100
16 May 20225.055.364.914.934.93182,500
13 May 20224.635.174.585.135.13133,100
12 May 20224.514.804.314.484.48135,200
11 May 20225.105.244.504.504.50189,200
10 May 20225.295.454.924.994.99130,000
09 May 20225.855.985.145.165.16116,700
06 May 20226.366.475.985.985.9876,000
05 May 20226.897.016.466.586.5892,300
04 May 20226.987.296.917.257.2575,200
03 May 20227.607.887.167.207.2095,600
02 May 20226.987.666.987.537.53104,000
29 Apr 20227.207.667.127.207.20243,100
28 Apr 20226.456.716.366.526.5282,300
27 Apr 20226.086.485.976.476.47150,500
26 Apr 20226.376.415.945.945.9482,800
25 Apr 20225.816.485.806.406.40108,300
22 Apr 20226.466.876.126.126.12116,700
21 Apr 20226.736.946.346.406.40121,100
20 Apr 20227.097.096.626.736.73226,300
19 Apr 20226.497.286.467.117.11150,100
18 Apr 20226.706.706.366.616.61126,100
14 Apr 20227.157.156.676.806.8092,000
13 Apr 20226.997.246.937.177.17136,900
12 Apr 20227.187.316.846.936.9393,800
11 Apr 20227.417.477.007.027.0296,000
08 Apr 20227.528.047.527.637.63103,900
07 Apr 20227.757.927.447.567.5675,400
06 Apr 20227.798.127.507.907.9082,000
05 Apr 20228.418.537.977.987.9887,800
04 Apr 20228.428.808.078.508.50215,500
01 Apr 20228.058.257.667.777.77286,900
31 Mar 20227.447.607.017.107.10238,400
30 Mar 20227.868.277.677.677.67213,200
29 Mar 20228.278.717.978.108.10255,900
28 Mar 20228.419.008.168.258.25144,300
25 Mar 20228.598.658.108.218.21266,500
24 Mar 20229.099.298.519.029.02239,700
23 Mar 20228.899.688.789.159.15218,200
22 Mar 20228.849.478.669.189.18321,400
21 Mar 20228.298.688.008.268.26211,500
18 Mar 20228.098.788.088.698.69496,900
17 Mar 20228.338.847.668.008.00485,900
16 Mar 20227.618.987.278.878.871,000,400
15 Mar 20225.966.755.466.256.25777,400
14 Mar 20227.177.306.126.126.12633,900
11 Mar 20229.169.307.487.487.48399,400
10 Mar 20229.039.368.768.948.94144,200
09 Mar 20229.3810.159.389.579.57116,100
08 Mar 20229.069.568.809.209.20131,900
07 Mar 20228.819.728.689.159.15223,200
04 Mar 20229.619.908.408.428.42277,600
03 Mar 202210.5210.659.539.639.63143,900
02 Mar 202211.0811.3410.4310.4710.47161,500
01 Mar 202211.7112.0611.1511.2211.2286,900
28 Feb 202211.0612.1811.0611.8611.86128,400
25 Feb 202212.4212.5511.3311.5311.53212,500
24 Feb 202211.4711.8611.0811.4511.45207,700
23 Feb 202211.7112.0211.2611.2811.28136,100
22 Feb 202211.5112.0011.3111.4011.40127,600
18 Feb 202212.5212.6111.7211.8511.85164,500
17 Feb 202213.7814.0912.7912.8012.80187,000
16 Feb 202213.9714.4513.4413.8613.86251,700
15 Feb 202213.3514.2213.3513.9813.98143,700
14 Feb 202213.2413.5212.6812.9812.9882,900
11 Feb 202214.2914.3613.1713.2013.20104,000
10 Feb 202214.2414.8114.0714.6514.65130,400
09 Feb 202214.2014.8014.1814.4914.49235,200
08 Feb 202213.9414.3613.7713.9613.96117,400
07 Feb 202214.0814.5013.9014.0014.00132,000
04 Feb 202213.8514.5013.6114.1014.10141,800
03 Feb 202213.6414.2013.4713.9713.9778,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...