Singapore markets close in 4 hours 34 minutes

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5900+0.0400 (+0.88%)
At close: 04:00PM EDT
4.5900 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20224.68004.85004.51004.59004.590092,582
26 Sept 20224.42004.67004.38004.55004.5500119,600
23 Sept 20224.19004.27004.05004.26004.260068,100
22 Sept 20224.50004.55004.19004.28004.2800129,900
21 Sept 20224.91004.91004.43404.48004.4800115,900
20 Sept 20224.83004.95004.80004.90004.900048,100
19 Sept 20224.87005.08004.81004.86004.860067,300
16 Sept 20225.44005.71004.96505.05005.0500150,600
15 Sept 20225.57005.88005.51405.66005.660052,400
14 Sept 20225.47005.67005.38005.56005.560097,500
13 Sept 20225.41005.59005.41005.53005.530052,700
12 Sept 20225.51005.85005.51005.69005.690099,000
09 Sept 20225.50005.73005.39005.44005.440088,000
08 Sept 20225.15005.40805.07005.17005.170098,000
07 Sept 20225.29005.44905.13005.32005.320048,800
06 Sept 20225.59005.64705.10905.15005.150083,000
02 Sept 20225.25005.64005.21005.57005.570068,500
01 Sept 20225.22005.34005.05005.26005.260082,900
31 Aug 20225.48005.88005.20005.36005.3600174,600
30 Aug 20225.56005.69705.32005.35005.3500115,200
29 Aug 20225.96006.32505.44005.47005.4700158,300
26 Aug 20226.33006.55006.02006.03006.0300313,800
25 Aug 20225.43006.00005.18005.95005.9500307,900
24 Aug 20225.04005.45004.98105.32005.3200110,000
23 Aug 20225.13005.43005.07005.15005.1500106,500
22 Aug 20225.33005.43005.19005.24005.2400103,700
19 Aug 20225.13005.30005.08305.20005.200083,500
18 Aug 20225.22005.28004.91005.23005.2300399,800
17 Aug 20225.25005.65005.23005.58005.5800184,700
16 Aug 20224.83005.38004.81205.30005.3000176,500
15 Aug 20224.80004.98004.70004.92004.920057,800
12 Aug 20224.90005.15004.80004.80004.8000141,600
11 Aug 20225.04005.44005.01005.09005.0900121,700
10 Aug 20224.59005.10004.59005.02005.0200218,100
09 Aug 20224.66004.74004.42004.61004.610082,600
08 Aug 20224.30004.70004.30004.63004.6300100,300
05 Aug 20224.27004.54904.27004.40004.400074,500
04 Aug 20224.55004.72004.26004.36004.3600106,400
03 Aug 20224.28004.55004.25004.44004.440054,600
02 Aug 20224.05004.64004.05004.31004.3100313,700
01 Aug 20224.20004.25004.05004.05004.0500140,800
29 Jul 20224.41004.52004.25004.25004.2500143,400
28 Jul 20224.63004.69004.42004.58004.580080,100
27 Jul 20224.48004.80004.48004.65004.650056,200
26 Jul 20224.80004.93004.44004.44004.440099,400
25 Jul 20224.46004.87004.45004.83004.8300120,200
22 Jul 20224.67004.87004.45004.45004.4500153,500
21 Jul 20224.74004.90004.74004.76004.760085,700
20 Jul 20224.59004.93004.53004.76004.7600191,500
19 Jul 20224.40004.69004.31004.67004.6700137,400
18 Jul 20224.49004.70004.35004.36004.3600152,400
15 Jul 20224.29004.49004.05504.39004.3900215,300
14 Jul 20224.32004.36004.25004.31004.3100296,400
13 Jul 20224.25004.46004.25004.36004.3600132,600
12 Jul 20224.36004.51004.26004.35004.3500151,300
11 Jul 20224.52004.58004.25004.38004.3800335,100
08 Jul 20224.67004.89004.60004.69004.6900114,800
07 Jul 20224.90005.06004.62004.80004.8000290,800
06 Jul 20225.00005.05004.52004.71004.7100255,900
05 Jul 20224.74005.04004.74005.03005.0300226,700
01 Jul 20224.93005.30004.83004.86004.8600233,600
30 Jun 20225.07005.16904.85004.92004.9200252,800
29 Jun 20225.43005.46005.08005.27005.2700195,900
28 Jun 20225.68005.96005.54005.54005.5400189,000
27 Jun 20225.55005.80005.37005.68005.6800192,800
24 Jun 20225.62005.87005.35005.36005.3600260,000
23 Jun 20225.53005.82005.26005.43005.4300241,500
22 Jun 20225.66005.96105.39005.45005.4500249,700
21 Jun 20226.18006.27005.50005.97005.9700399,100
17 Jun 20225.93006.14005.73006.06006.0600293,600
16 Jun 20225.44006.30005.26105.62005.6200476,800
15 Jun 20225.70005.78005.34005.63005.6300312,000
14 Jun 20224.92005.81004.80005.68005.6800753,400
13 Jun 20224.64004.96004.53004.73004.7300480,500
10 Jun 20225.74005.83004.54504.75004.75003,737,500
09 Jun 20226.27006.54005.52505.55005.5500622,300
08 Jun 20225.37007.25005.37006.76006.76001,330,800
07 Jun 20224.81005.20004.70005.20005.2000286,100
06 Jun 20225.03005.33004.66004.77004.7700356,700
03 Jun 20225.14005.14004.63004.68004.6800147,000
02 Jun 20224.82005.46004.80005.11005.1100262,100
01 Jun 20225.29005.60504.69004.74004.7400178,200
31 May 20225.16005.28004.94005.16005.1600360,300
27 May 20224.67004.97004.40004.82004.8200248,100
26 May 20224.52004.95004.52004.66004.6600246,500
25 May 20224.55004.65904.38004.43004.4300206,900
24 May 20225.52005.85004.51004.52004.5200269,100
23 May 20225.69005.69005.37005.52005.5200102,600
20 May 20226.24006.35005.51005.63005.6300111,000
19 May 20226.29006.58005.92005.98005.9800130,900
18 May 20225.33006.42005.33006.30006.3000303,300
17 May 20225.32005.71005.30005.56005.5600145,100
16 May 20225.05005.35604.90504.93004.9300182,500
13 May 20224.63005.17004.58005.13005.1300133,100
12 May 20224.51004.80004.31004.48004.4800135,200
11 May 20225.10005.24004.50004.50004.5000189,200
10 May 20225.29005.45004.92004.99004.9900130,000
09 May 20225.85005.98005.14005.16005.1600116,700
06 May 20226.36006.47005.98005.98005.980076,000
05 May 20226.89007.01006.46006.58006.580092,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...