Singapore markets close in 8 minutes

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.91+0.13 (+1.92%)
At close: 04:00PM EST
6.76 -0.15 (-2.17%)
After hours: 04:35PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20236.786.956.766.916.9196,200
06 Feb 20237.137.136.626.786.78197,100
03 Feb 20237.547.607.267.287.2874,300
02 Feb 20237.747.847.307.537.53103,700
01 Feb 20237.317.817.277.817.81106,600
31 Jan 20237.017.396.947.107.10178,900
30 Jan 20237.567.647.037.057.05158,800
27 Jan 20238.328.327.887.917.9179,100
26 Jan 20237.988.477.858.418.4161,700
25 Jan 20237.988.177.847.967.9652,600
24 Jan 20238.068.157.968.098.0929,400
23 Jan 20238.098.197.908.028.0284,200
20 Jan 20238.258.257.708.018.0183,700
19 Jan 20237.698.477.668.328.32111,800
18 Jan 20237.857.967.587.697.69102,900
17 Jan 20237.427.907.357.777.77128,900
13 Jan 20237.508.137.507.667.66235,600
12 Jan 20237.767.767.347.457.45217,900
11 Jan 20237.968.067.787.877.87146,200
10 Jan 20238.058.077.627.967.96193,700
09 Jan 20237.908.277.908.078.07179,600
06 Jan 20237.047.656.737.617.61226,600
05 Jan 20236.407.496.317.197.19357,100
04 Jan 20236.026.705.996.646.64342,200
03 Jan 20235.535.905.535.755.75140,200
30 Dec 20225.045.505.035.385.38168,100
29 Dec 20224.815.504.675.195.19326,900
28 Dec 20225.815.834.935.055.05376,300
27 Dec 20226.106.165.745.815.81325,400
23 Dec 20226.656.666.106.396.39263,000
22 Dec 20225.796.905.796.696.691,194,700
21 Dec 20225.205.845.185.785.78346,800
20 Dec 20225.225.435.195.255.25204,600
19 Dec 20225.335.705.175.365.36312,000
16 Dec 20225.295.615.205.205.20363,800
15 Dec 20225.305.455.195.195.19235,700
14 Dec 20225.085.455.085.285.28196,300
13 Dec 20225.345.395.185.185.18130,800
12 Dec 20224.985.264.755.115.11175,700
09 Dec 20225.305.455.035.065.06354,600
08 Dec 20225.135.435.125.305.30218,600
07 Dec 20224.725.104.705.015.01144,800
06 Dec 20224.924.954.824.864.86114,200
05 Dec 20225.005.024.794.914.91205,300
02 Dec 20224.605.004.604.934.93234,100
01 Dec 20224.754.834.654.694.69155,000
30 Nov 20224.184.864.094.784.78317,600
29 Nov 20224.054.224.014.084.08355,600
28 Nov 20223.694.023.693.983.98153,300
25 Nov 20223.723.833.713.713.7180,100
23 Nov 20223.653.843.643.833.83184,200
22 Nov 20223.713.803.563.593.59118,200
21 Nov 20223.653.853.603.793.79191,300
18 Nov 20223.934.003.613.683.68288,900
17 Nov 20224.044.183.693.963.96650,000
16 Nov 20224.214.283.813.863.86293,100
15 Nov 20223.604.253.604.244.24819,900
14 Nov 20223.243.603.243.383.38447,800
11 Nov 20223.323.463.153.153.15271,400
10 Nov 20223.183.293.153.153.15118,200
09 Nov 20223.283.323.033.033.03284,900
08 Nov 20223.423.473.303.313.31107,500
07 Nov 20223.343.533.343.423.42209,800
04 Nov 20223.593.633.123.263.26343,000
03 Nov 20223.363.603.363.393.39312,000
02 Nov 20223.473.603.393.443.44156,400
01 Nov 20223.513.723.443.463.46196,300
31 Oct 20223.363.513.363.393.39108,900
28 Oct 20223.453.673.363.483.48176,100
27 Oct 20223.613.803.453.453.4584,300
26 Oct 20223.563.823.563.693.69176,100
25 Oct 20223.623.793.623.653.6592,700
24 Oct 20223.933.933.563.643.64329,700
21 Oct 20224.354.404.164.254.2572,200
20 Oct 20224.134.504.134.364.3679,000
19 Oct 20224.234.304.104.164.1630,700
18 Oct 20224.384.484.224.354.3537,800
17 Oct 20224.214.504.204.334.3369,900
14 Oct 20224.284.283.964.034.0338,000
13 Oct 20223.804.503.754.264.26229,900
12 Oct 20223.883.993.813.873.8785,000
11 Oct 20224.014.083.863.893.89101,900
10 Oct 20224.184.284.004.024.0281,900
07 Oct 20224.184.534.164.244.24133,700
06 Oct 20224.664.784.274.274.2781,900
05 Oct 20224.694.794.534.714.7179,900
04 Oct 20224.594.844.484.684.68152,000
03 Oct 20224.004.643.964.404.40162,200
30 Sept 20224.204.303.933.933.93116,000
29 Sept 20224.434.454.104.124.1293,200
28 Sept 20224.454.694.444.484.48127,600
27 Sept 20224.684.854.514.594.5993,500
26 Sept 20224.424.674.384.554.55119,600
23 Sept 20224.194.274.054.264.2668,100
22 Sept 20224.504.554.194.284.28129,900
21 Sept 20224.914.914.434.484.48115,900
20 Sept 20224.834.954.804.904.9048,100
19 Sept 20224.875.084.814.864.8667,300
16 Sept 20225.445.714.975.055.05150,900
15 Sept 20225.575.885.515.665.6652,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...