Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,126.65 -38.85 (-1.23%) Nikkei
26,007.97 -563.90 (-2.12%) Hang Seng
17,442.59 -417.72 (-2.34%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,750.62 -1,285.34 (-6.42%) CMC Crypto 200
429.12 -30.02 (-6.54%)
Youdao, Inc. (DAO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 4.6800 | 4.8500 | 4.5100 | 4.5900 | 4.5900 | 92,582 |
| 26 Sept 2022 | 4.4200 | 4.6700 | 4.3800 | 4.5500 | 4.5500 | 119,600 |
| 23 Sept 2022 | 4.1900 | 4.2700 | 4.0500 | 4.2600 | 4.2600 | 68,100 |
| 22 Sept 2022 | 4.5000 | 4.5500 | 4.1900 | 4.2800 | 4.2800 | 129,900 |
| 21 Sept 2022 | 4.9100 | 4.9100 | 4.4340 | 4.4800 | 4.4800 | 115,900 |
| 20 Sept 2022 | 4.8300 | 4.9500 | 4.8000 | 4.9000 | 4.9000 | 48,100 |
| 19 Sept 2022 | 4.8700 | 5.0800 | 4.8100 | 4.8600 | 4.8600 | 67,300 |
| 16 Sept 2022 | 5.4400 | 5.7100 | 4.9650 | 5.0500 | 5.0500 | 150,600 |
| 15 Sept 2022 | 5.5700 | 5.8800 | 5.5140 | 5.6600 | 5.6600 | 52,400 |
| 14 Sept 2022 | 5.4700 | 5.6700 | 5.3800 | 5.5600 | 5.5600 | 97,500 |
| 13 Sept 2022 | 5.4100 | 5.5900 | 5.4100 | 5.5300 | 5.5300 | 52,700 |
| 12 Sept 2022 | 5.5100 | 5.8500 | 5.5100 | 5.6900 | 5.6900 | 99,000 |
| 09 Sept 2022 | 5.5000 | 5.7300 | 5.3900 | 5.4400 | 5.4400 | 88,000 |
| 08 Sept 2022 | 5.1500 | 5.4080 | 5.0700 | 5.1700 | 5.1700 | 98,000 |
| 07 Sept 2022 | 5.2900 | 5.4490 | 5.1300 | 5.3200 | 5.3200 | 48,800 |
| 06 Sept 2022 | 5.5900 | 5.6470 | 5.1090 | 5.1500 | 5.1500 | 83,000 |
| 02 Sept 2022 | 5.2500 | 5.6400 | 5.2100 | 5.5700 | 5.5700 | 68,500 |
| 01 Sept 2022 | 5.2200 | 5.3400 | 5.0500 | 5.2600 | 5.2600 | 82,900 |
| 31 Aug 2022 | 5.4800 | 5.8800 | 5.2000 | 5.3600 | 5.3600 | 174,600 |
| 30 Aug 2022 | 5.5600 | 5.6970 | 5.3200 | 5.3500 | 5.3500 | 115,200 |
| 29 Aug 2022 | 5.9600 | 6.3250 | 5.4400 | 5.4700 | 5.4700 | 158,300 |
| 26 Aug 2022 | 6.3300 | 6.5500 | 6.0200 | 6.0300 | 6.0300 | 313,800 |
| 25 Aug 2022 | 5.4300 | 6.0000 | 5.1800 | 5.9500 | 5.9500 | 307,900 |
| 24 Aug 2022 | 5.0400 | 5.4500 | 4.9810 | 5.3200 | 5.3200 | 110,000 |
| 23 Aug 2022 | 5.1300 | 5.4300 | 5.0700 | 5.1500 | 5.1500 | 106,500 |
| 22 Aug 2022 | 5.3300 | 5.4300 | 5.1900 | 5.2400 | 5.2400 | 103,700 |
| 19 Aug 2022 | 5.1300 | 5.3000 | 5.0830 | 5.2000 | 5.2000 | 83,500 |
| 18 Aug 2022 | 5.2200 | 5.2800 | 4.9100 | 5.2300 | 5.2300 | 399,800 |
| 17 Aug 2022 | 5.2500 | 5.6500 | 5.2300 | 5.5800 | 5.5800 | 184,700 |
| 16 Aug 2022 | 4.8300 | 5.3800 | 4.8120 | 5.3000 | 5.3000 | 176,500 |
| 15 Aug 2022 | 4.8000 | 4.9800 | 4.7000 | 4.9200 | 4.9200 | 57,800 |
| 12 Aug 2022 | 4.9000 | 5.1500 | 4.8000 | 4.8000 | 4.8000 | 141,600 |
| 11 Aug 2022 | 5.0400 | 5.4400 | 5.0100 | 5.0900 | 5.0900 | 121,700 |
| 10 Aug 2022 | 4.5900 | 5.1000 | 4.5900 | 5.0200 | 5.0200 | 218,100 |
| 09 Aug 2022 | 4.6600 | 4.7400 | 4.4200 | 4.6100 | 4.6100 | 82,600 |
| 08 Aug 2022 | 4.3000 | 4.7000 | 4.3000 | 4.6300 | 4.6300 | 100,300 |
| 05 Aug 2022 | 4.2700 | 4.5490 | 4.2700 | 4.4000 | 4.4000 | 74,500 |
| 04 Aug 2022 | 4.5500 | 4.7200 | 4.2600 | 4.3600 | 4.3600 | 106,400 |
| 03 Aug 2022 | 4.2800 | 4.5500 | 4.2500 | 4.4400 | 4.4400 | 54,600 |
| 02 Aug 2022 | 4.0500 | 4.6400 | 4.0500 | 4.3100 | 4.3100 | 313,700 |
| 01 Aug 2022 | 4.2000 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 140,800 |
| 29 Jul 2022 | 4.4100 | 4.5200 | 4.2500 | 4.2500 | 4.2500 | 143,400 |
| 28 Jul 2022 | 4.6300 | 4.6900 | 4.4200 | 4.5800 | 4.5800 | 80,100 |
| 27 Jul 2022 | 4.4800 | 4.8000 | 4.4800 | 4.6500 | 4.6500 | 56,200 |
| 26 Jul 2022 | 4.8000 | 4.9300 | 4.4400 | 4.4400 | 4.4400 | 99,400 |
| 25 Jul 2022 | 4.4600 | 4.8700 | 4.4500 | 4.8300 | 4.8300 | 120,200 |
| 22 Jul 2022 | 4.6700 | 4.8700 | 4.4500 | 4.4500 | 4.4500 | 153,500 |
| 21 Jul 2022 | 4.7400 | 4.9000 | 4.7400 | 4.7600 | 4.7600 | 85,700 |
| 20 Jul 2022 | 4.5900 | 4.9300 | 4.5300 | 4.7600 | 4.7600 | 191,500 |
| 19 Jul 2022 | 4.4000 | 4.6900 | 4.3100 | 4.6700 | 4.6700 | 137,400 |
| 18 Jul 2022 | 4.4900 | 4.7000 | 4.3500 | 4.3600 | 4.3600 | 152,400 |
| 15 Jul 2022 | 4.2900 | 4.4900 | 4.0550 | 4.3900 | 4.3900 | 215,300 |
| 14 Jul 2022 | 4.3200 | 4.3600 | 4.2500 | 4.3100 | 4.3100 | 296,400 |
| 13 Jul 2022 | 4.2500 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 132,600 |
| 12 Jul 2022 | 4.3600 | 4.5100 | 4.2600 | 4.3500 | 4.3500 | 151,300 |
| 11 Jul 2022 | 4.5200 | 4.5800 | 4.2500 | 4.3800 | 4.3800 | 335,100 |
| 08 Jul 2022 | 4.6700 | 4.8900 | 4.6000 | 4.6900 | 4.6900 | 114,800 |
| 07 Jul 2022 | 4.9000 | 5.0600 | 4.6200 | 4.8000 | 4.8000 | 290,800 |
| 06 Jul 2022 | 5.0000 | 5.0500 | 4.5200 | 4.7100 | 4.7100 | 255,900 |
| 05 Jul 2022 | 4.7400 | 5.0400 | 4.7400 | 5.0300 | 5.0300 | 226,700 |
| 01 Jul 2022 | 4.9300 | 5.3000 | 4.8300 | 4.8600 | 4.8600 | 233,600 |
| 30 Jun 2022 | 5.0700 | 5.1690 | 4.8500 | 4.9200 | 4.9200 | 252,800 |
| 29 Jun 2022 | 5.4300 | 5.4600 | 5.0800 | 5.2700 | 5.2700 | 195,900 |
| 28 Jun 2022 | 5.6800 | 5.9600 | 5.5400 | 5.5400 | 5.5400 | 189,000 |
| 27 Jun 2022 | 5.5500 | 5.8000 | 5.3700 | 5.6800 | 5.6800 | 192,800 |
| 24 Jun 2022 | 5.6200 | 5.8700 | 5.3500 | 5.3600 | 5.3600 | 260,000 |
| 23 Jun 2022 | 5.5300 | 5.8200 | 5.2600 | 5.4300 | 5.4300 | 241,500 |
| 22 Jun 2022 | 5.6600 | 5.9610 | 5.3900 | 5.4500 | 5.4500 | 249,700 |
| 21 Jun 2022 | 6.1800 | 6.2700 | 5.5000 | 5.9700 | 5.9700 | 399,100 |
| 17 Jun 2022 | 5.9300 | 6.1400 | 5.7300 | 6.0600 | 6.0600 | 293,600 |
| 16 Jun 2022 | 5.4400 | 6.3000 | 5.2610 | 5.6200 | 5.6200 | 476,800 |
| 15 Jun 2022 | 5.7000 | 5.7800 | 5.3400 | 5.6300 | 5.6300 | 312,000 |
| 14 Jun 2022 | 4.9200 | 5.8100 | 4.8000 | 5.6800 | 5.6800 | 753,400 |
| 13 Jun 2022 | 4.6400 | 4.9600 | 4.5300 | 4.7300 | 4.7300 | 480,500 |
| 10 Jun 2022 | 5.7400 | 5.8300 | 4.5450 | 4.7500 | 4.7500 | 3,737,500 |
| 09 Jun 2022 | 6.2700 | 6.5400 | 5.5250 | 5.5500 | 5.5500 | 622,300 |
| 08 Jun 2022 | 5.3700 | 7.2500 | 5.3700 | 6.7600 | 6.7600 | 1,330,800 |
| 07 Jun 2022 | 4.8100 | 5.2000 | 4.7000 | 5.2000 | 5.2000 | 286,100 |
| 06 Jun 2022 | 5.0300 | 5.3300 | 4.6600 | 4.7700 | 4.7700 | 356,700 |
| 03 Jun 2022 | 5.1400 | 5.1400 | 4.6300 | 4.6800 | 4.6800 | 147,000 |
| 02 Jun 2022 | 4.8200 | 5.4600 | 4.8000 | 5.1100 | 5.1100 | 262,100 |
| 01 Jun 2022 | 5.2900 | 5.6050 | 4.6900 | 4.7400 | 4.7400 | 178,200 |
| 31 May 2022 | 5.1600 | 5.2800 | 4.9400 | 5.1600 | 5.1600 | 360,300 |
| 27 May 2022 | 4.6700 | 4.9700 | 4.4000 | 4.8200 | 4.8200 | 248,100 |
| 26 May 2022 | 4.5200 | 4.9500 | 4.5200 | 4.6600 | 4.6600 | 246,500 |
| 25 May 2022 | 4.5500 | 4.6590 | 4.3800 | 4.4300 | 4.4300 | 206,900 |
| 24 May 2022 | 5.5200 | 5.8500 | 4.5100 | 4.5200 | 4.5200 | 269,100 |
| 23 May 2022 | 5.6900 | 5.6900 | 5.3700 | 5.5200 | 5.5200 | 102,600 |
| 20 May 2022 | 6.2400 | 6.3500 | 5.5100 | 5.6300 | 5.6300 | 111,000 |
| 19 May 2022 | 6.2900 | 6.5800 | 5.9200 | 5.9800 | 5.9800 | 130,900 |
| 18 May 2022 | 5.3300 | 6.4200 | 5.3300 | 6.3000 | 6.3000 | 303,300 |
| 17 May 2022 | 5.3200 | 5.7100 | 5.3000 | 5.5600 | 5.5600 | 145,100 |
| 16 May 2022 | 5.0500 | 5.3560 | 4.9050 | 4.9300 | 4.9300 | 182,500 |
| 13 May 2022 | 4.6300 | 5.1700 | 4.5800 | 5.1300 | 5.1300 | 133,100 |
| 12 May 2022 | 4.5100 | 4.8000 | 4.3100 | 4.4800 | 4.4800 | 135,200 |
| 11 May 2022 | 5.1000 | 5.2400 | 4.5000 | 4.5000 | 4.5000 | 189,200 |
| 10 May 2022 | 5.2900 | 5.4500 | 4.9200 | 4.9900 | 4.9900 | 130,000 |
| 09 May 2022 | 5.8500 | 5.9800 | 5.1400 | 5.1600 | 5.1600 | 116,700 |
| 06 May 2022 | 6.3600 | 6.4700 | 5.9800 | 5.9800 | 5.9800 | 76,000 |
| 05 May 2022 | 6.8900 | 7.0100 | 6.4600 | 6.5800 | 6.5800 | 92,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
