Singapore markets close in 8 minutes
Straits Times Index
3,385.24 +4.40 (+0.13%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,283.52 -15.18 (-0.07%) FTSE 100
7,906.64 +41.93 (+0.53%) BTC-USD
23,207.10 +304.66 (+1.33%) CMC Crypto 200
535.21 +9.25 (+1.76%)
Youdao, Inc. (DAO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 6.78 | 6.95 | 6.76 | 6.91 | 6.91 | 96,200 |
| 06 Feb 2023 | 7.13 | 7.13 | 6.62 | 6.78 | 6.78 | 197,100 |
| 03 Feb 2023 | 7.54 | 7.60 | 7.26 | 7.28 | 7.28 | 74,300 |
| 02 Feb 2023 | 7.74 | 7.84 | 7.30 | 7.53 | 7.53 | 103,700 |
| 01 Feb 2023 | 7.31 | 7.81 | 7.27 | 7.81 | 7.81 | 106,600 |
| 31 Jan 2023 | 7.01 | 7.39 | 6.94 | 7.10 | 7.10 | 178,900 |
| 30 Jan 2023 | 7.56 | 7.64 | 7.03 | 7.05 | 7.05 | 158,800 |
| 27 Jan 2023 | 8.32 | 8.32 | 7.88 | 7.91 | 7.91 | 79,100 |
| 26 Jan 2023 | 7.98 | 8.47 | 7.85 | 8.41 | 8.41 | 61,700 |
| 25 Jan 2023 | 7.98 | 8.17 | 7.84 | 7.96 | 7.96 | 52,600 |
| 24 Jan 2023 | 8.06 | 8.15 | 7.96 | 8.09 | 8.09 | 29,400 |
| 23 Jan 2023 | 8.09 | 8.19 | 7.90 | 8.02 | 8.02 | 84,200 |
| 20 Jan 2023 | 8.25 | 8.25 | 7.70 | 8.01 | 8.01 | 83,700 |
| 19 Jan 2023 | 7.69 | 8.47 | 7.66 | 8.32 | 8.32 | 111,800 |
| 18 Jan 2023 | 7.85 | 7.96 | 7.58 | 7.69 | 7.69 | 102,900 |
| 17 Jan 2023 | 7.42 | 7.90 | 7.35 | 7.77 | 7.77 | 128,900 |
| 13 Jan 2023 | 7.50 | 8.13 | 7.50 | 7.66 | 7.66 | 235,600 |
| 12 Jan 2023 | 7.76 | 7.76 | 7.34 | 7.45 | 7.45 | 217,900 |
| 11 Jan 2023 | 7.96 | 8.06 | 7.78 | 7.87 | 7.87 | 146,200 |
| 10 Jan 2023 | 8.05 | 8.07 | 7.62 | 7.96 | 7.96 | 193,700 |
| 09 Jan 2023 | 7.90 | 8.27 | 7.90 | 8.07 | 8.07 | 179,600 |
| 06 Jan 2023 | 7.04 | 7.65 | 6.73 | 7.61 | 7.61 | 226,600 |
| 05 Jan 2023 | 6.40 | 7.49 | 6.31 | 7.19 | 7.19 | 357,100 |
| 04 Jan 2023 | 6.02 | 6.70 | 5.99 | 6.64 | 6.64 | 342,200 |
| 03 Jan 2023 | 5.53 | 5.90 | 5.53 | 5.75 | 5.75 | 140,200 |
| 30 Dec 2022 | 5.04 | 5.50 | 5.03 | 5.38 | 5.38 | 168,100 |
| 29 Dec 2022 | 4.81 | 5.50 | 4.67 | 5.19 | 5.19 | 326,900 |
| 28 Dec 2022 | 5.81 | 5.83 | 4.93 | 5.05 | 5.05 | 376,300 |
| 27 Dec 2022 | 6.10 | 6.16 | 5.74 | 5.81 | 5.81 | 325,400 |
| 23 Dec 2022 | 6.65 | 6.66 | 6.10 | 6.39 | 6.39 | 263,000 |
| 22 Dec 2022 | 5.79 | 6.90 | 5.79 | 6.69 | 6.69 | 1,194,700 |
| 21 Dec 2022 | 5.20 | 5.84 | 5.18 | 5.78 | 5.78 | 346,800 |
| 20 Dec 2022 | 5.22 | 5.43 | 5.19 | 5.25 | 5.25 | 204,600 |
| 19 Dec 2022 | 5.33 | 5.70 | 5.17 | 5.36 | 5.36 | 312,000 |
| 16 Dec 2022 | 5.29 | 5.61 | 5.20 | 5.20 | 5.20 | 363,800 |
| 15 Dec 2022 | 5.30 | 5.45 | 5.19 | 5.19 | 5.19 | 235,700 |
| 14 Dec 2022 | 5.08 | 5.45 | 5.08 | 5.28 | 5.28 | 196,300 |
| 13 Dec 2022 | 5.34 | 5.39 | 5.18 | 5.18 | 5.18 | 130,800 |
| 12 Dec 2022 | 4.98 | 5.26 | 4.75 | 5.11 | 5.11 | 175,700 |
| 09 Dec 2022 | 5.30 | 5.45 | 5.03 | 5.06 | 5.06 | 354,600 |
| 08 Dec 2022 | 5.13 | 5.43 | 5.12 | 5.30 | 5.30 | 218,600 |
| 07 Dec 2022 | 4.72 | 5.10 | 4.70 | 5.01 | 5.01 | 144,800 |
| 06 Dec 2022 | 4.92 | 4.95 | 4.82 | 4.86 | 4.86 | 114,200 |
| 05 Dec 2022 | 5.00 | 5.02 | 4.79 | 4.91 | 4.91 | 205,300 |
| 02 Dec 2022 | 4.60 | 5.00 | 4.60 | 4.93 | 4.93 | 234,100 |
| 01 Dec 2022 | 4.75 | 4.83 | 4.65 | 4.69 | 4.69 | 155,000 |
| 30 Nov 2022 | 4.18 | 4.86 | 4.09 | 4.78 | 4.78 | 317,600 |
| 29 Nov 2022 | 4.05 | 4.22 | 4.01 | 4.08 | 4.08 | 355,600 |
| 28 Nov 2022 | 3.69 | 4.02 | 3.69 | 3.98 | 3.98 | 153,300 |
| 25 Nov 2022 | 3.72 | 3.83 | 3.71 | 3.71 | 3.71 | 80,100 |
| 23 Nov 2022 | 3.65 | 3.84 | 3.64 | 3.83 | 3.83 | 184,200 |
| 22 Nov 2022 | 3.71 | 3.80 | 3.56 | 3.59 | 3.59 | 118,200 |
| 21 Nov 2022 | 3.65 | 3.85 | 3.60 | 3.79 | 3.79 | 191,300 |
| 18 Nov 2022 | 3.93 | 4.00 | 3.61 | 3.68 | 3.68 | 288,900 |
| 17 Nov 2022 | 4.04 | 4.18 | 3.69 | 3.96 | 3.96 | 650,000 |
| 16 Nov 2022 | 4.21 | 4.28 | 3.81 | 3.86 | 3.86 | 293,100 |
| 15 Nov 2022 | 3.60 | 4.25 | 3.60 | 4.24 | 4.24 | 819,900 |
| 14 Nov 2022 | 3.24 | 3.60 | 3.24 | 3.38 | 3.38 | 447,800 |
| 11 Nov 2022 | 3.32 | 3.46 | 3.15 | 3.15 | 3.15 | 271,400 |
| 10 Nov 2022 | 3.18 | 3.29 | 3.15 | 3.15 | 3.15 | 118,200 |
| 09 Nov 2022 | 3.28 | 3.32 | 3.03 | 3.03 | 3.03 | 284,900 |
| 08 Nov 2022 | 3.42 | 3.47 | 3.30 | 3.31 | 3.31 | 107,500 |
| 07 Nov 2022 | 3.34 | 3.53 | 3.34 | 3.42 | 3.42 | 209,800 |
| 04 Nov 2022 | 3.59 | 3.63 | 3.12 | 3.26 | 3.26 | 343,000 |
| 03 Nov 2022 | 3.36 | 3.60 | 3.36 | 3.39 | 3.39 | 312,000 |
| 02 Nov 2022 | 3.47 | 3.60 | 3.39 | 3.44 | 3.44 | 156,400 |
| 01 Nov 2022 | 3.51 | 3.72 | 3.44 | 3.46 | 3.46 | 196,300 |
| 31 Oct 2022 | 3.36 | 3.51 | 3.36 | 3.39 | 3.39 | 108,900 |
| 28 Oct 2022 | 3.45 | 3.67 | 3.36 | 3.48 | 3.48 | 176,100 |
| 27 Oct 2022 | 3.61 | 3.80 | 3.45 | 3.45 | 3.45 | 84,300 |
| 26 Oct 2022 | 3.56 | 3.82 | 3.56 | 3.69 | 3.69 | 176,100 |
| 25 Oct 2022 | 3.62 | 3.79 | 3.62 | 3.65 | 3.65 | 92,700 |
| 24 Oct 2022 | 3.93 | 3.93 | 3.56 | 3.64 | 3.64 | 329,700 |
| 21 Oct 2022 | 4.35 | 4.40 | 4.16 | 4.25 | 4.25 | 72,200 |
| 20 Oct 2022 | 4.13 | 4.50 | 4.13 | 4.36 | 4.36 | 79,000 |
| 19 Oct 2022 | 4.23 | 4.30 | 4.10 | 4.16 | 4.16 | 30,700 |
| 18 Oct 2022 | 4.38 | 4.48 | 4.22 | 4.35 | 4.35 | 37,800 |
| 17 Oct 2022 | 4.21 | 4.50 | 4.20 | 4.33 | 4.33 | 69,900 |
| 14 Oct 2022 | 4.28 | 4.28 | 3.96 | 4.03 | 4.03 | 38,000 |
| 13 Oct 2022 | 3.80 | 4.50 | 3.75 | 4.26 | 4.26 | 229,900 |
| 12 Oct 2022 | 3.88 | 3.99 | 3.81 | 3.87 | 3.87 | 85,000 |
| 11 Oct 2022 | 4.01 | 4.08 | 3.86 | 3.89 | 3.89 | 101,900 |
| 10 Oct 2022 | 4.18 | 4.28 | 4.00 | 4.02 | 4.02 | 81,900 |
| 07 Oct 2022 | 4.18 | 4.53 | 4.16 | 4.24 | 4.24 | 133,700 |
| 06 Oct 2022 | 4.66 | 4.78 | 4.27 | 4.27 | 4.27 | 81,900 |
| 05 Oct 2022 | 4.69 | 4.79 | 4.53 | 4.71 | 4.71 | 79,900 |
| 04 Oct 2022 | 4.59 | 4.84 | 4.48 | 4.68 | 4.68 | 152,000 |
| 03 Oct 2022 | 4.00 | 4.64 | 3.96 | 4.40 | 4.40 | 162,200 |
| 30 Sept 2022 | 4.20 | 4.30 | 3.93 | 3.93 | 3.93 | 116,000 |
| 29 Sept 2022 | 4.43 | 4.45 | 4.10 | 4.12 | 4.12 | 93,200 |
| 28 Sept 2022 | 4.45 | 4.69 | 4.44 | 4.48 | 4.48 | 127,600 |
| 27 Sept 2022 | 4.68 | 4.85 | 4.51 | 4.59 | 4.59 | 93,500 |
| 26 Sept 2022 | 4.42 | 4.67 | 4.38 | 4.55 | 4.55 | 119,600 |
| 23 Sept 2022 | 4.19 | 4.27 | 4.05 | 4.26 | 4.26 | 68,100 |
| 22 Sept 2022 | 4.50 | 4.55 | 4.19 | 4.28 | 4.28 | 129,900 |
| 21 Sept 2022 | 4.91 | 4.91 | 4.43 | 4.48 | 4.48 | 115,900 |
| 20 Sept 2022 | 4.83 | 4.95 | 4.80 | 4.90 | 4.90 | 48,100 |
| 19 Sept 2022 | 4.87 | 5.08 | 4.81 | 4.86 | 4.86 | 67,300 |
| 16 Sept 2022 | 5.44 | 5.71 | 4.97 | 5.05 | 5.05 | 150,900 |
| 15 Sept 2022 | 5.57 | 5.88 | 5.51 | 5.66 | 5.66 | 52,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
