Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Youdao Inc ADR
(NY:
DAO
)
3.710
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
5.040
5.500
5.026
5.380
168,129
+0.19(+3.66%)
Dec 29, 2022
4.810
5.500
4.670
5.190
326,947
+0.14(+2.77%)
Dec 28, 2022
5.810
5.830
4.930
5.050
376,293
-0.76(-13.08%)
Dec 27, 2022
6.100
6.160
5.740
5.810
325,389
-0.58(-9.08%)
Dec 23, 2022
6.650
6.657
6.100
6.390
262,965
-0.30(-4.48%)
Dec 22, 2022
5.790
6.900
5.790
6.690
1,194,739
+0.91(+15.74%)
Dec 21, 2022
5.200
5.840
5.176
5.780
345,615
+0.53(+10.10%)
Dec 20, 2022
5.220
5.430
5.186
5.250
204,550
-0.11(-2.05%)
Dec 19, 2022
5.330
5.700
5.170
5.360
312,035
+0.16(+3.08%)
Dec 16, 2022
5.290
5.610
5.200
5.200
363,777
+0.01(+0.19%)
Dec 15, 2022
5.300
5.449
5.190
5.190
235,651
-0.09(-1.70%)
Dec 14, 2022
5.080
5.450
5.080
5.280
196,258
+0.10(+1.93%)
Dec 13, 2022
5.340
5.390
5.180
5.180
130,761
+0.07(+1.37%)
Dec 12, 2022
4.980
5.265
4.750
5.110
175,679
+0.05(+0.99%)
Dec 09, 2022
5.300
5.450
5.030
5.060
354,621
-0.24(-4.53%)
Dec 08, 2022
5.130
5.435
5.120
5.300
218,591
+0.29(+5.79%)
Dec 07, 2022
4.720
5.100
4.700
5.010
144,772
+0.15(+3.09%)
Dec 06, 2022
4.920
4.950
4.817
4.860
114,199
-0.05(-1.02%)
Dec 05, 2022
5.000
5.020
4.790
4.910
205,329
-0.02(-0.41%)
Dec 02, 2022
4.600
5.003
4.600
4.930
234,123
+0.24(+5.12%)
Dec 01, 2022
4.750
4.833
4.650
4.690
154,960
-0.09(-1.88%)
Nov 30, 2022
4.180
4.864
4.090
4.780
317,605
+0.70(+17.16%)
Nov 29, 2022
4.050
4.220
4.010
4.080
355,597
+0.10(+2.51%)
Nov 28, 2022
3.690
4.020
3.690
3.980
153,301
+0.27(+7.28%)
Nov 25, 2022
3.720
3.830
3.710
3.710
80,082
-0.12(-3.13%)
Nov 23, 2022
3.650
3.840
3.640
3.830
184,238
+0.24(+6.69%)
Nov 22, 2022
3.710
3.798
3.560
3.590
118,218
-0.20(-5.28%)
Nov 21, 2022
3.650
3.850
3.600
3.790
191,294
+0.11(+2.99%)
Nov 18, 2022
3.930
4.000
3.610
3.680
288,890
-0.28(-7.07%)
Nov 17, 2022
4.040
4.175
3.691
3.960
650,027
+0.10(+2.59%)
Nov 16, 2022
4.210
4.275
3.810
3.860
292,260
-0.38(-8.96%)
Nov 15, 2022
3.600
4.250
3.600
4.240
818,779
+0.86(+25.44%)
Nov 14, 2022
3.240
3.600
3.240
3.380
447,841
+0.23(+7.30%)
Nov 11, 2022
3.320
3.460
3.150
3.150
271,418
+0.00(+0.00%)
Nov 10, 2022
3.180
3.285
3.150
3.150
118,180
+0.12(+3.96%)
Nov 09, 2022
3.280
3.320
3.030
3.030
284,864
-0.28(-8.46%)
Nov 08, 2022
3.420
3.470
3.300
3.310
107,485
-0.11(-3.22%)
Nov 07, 2022
3.340
3.533
3.340
3.420
209,825
+0.16(+4.91%)
Nov 04, 2022
3.590
3.630
3.120
3.260
343,019
-0.13(-3.83%)
Nov 03, 2022
3.360
3.600
3.360
3.390
311,969
-0.05(-1.45%)
Nov 02, 2022
3.470
3.600
3.390
3.440
156,405
-0.02(-0.58%)
Nov 01, 2022
3.510
3.720
3.445
3.460
196,256
+0.07(+2.06%)
Oct 31, 2022
3.360
3.505
3.360
3.390
108,906
-0.09(-2.59%)
Oct 28, 2022
3.450
3.670
3.360
3.480
176,051
+0.03(+0.87%)
Oct 27, 2022
3.610
3.797
3.450
3.450
84,328
-0.24(-6.50%)
Oct 26, 2022
3.560
3.815
3.560
3.690
176,052
+0.04(+1.10%)
Oct 25, 2022
3.620
3.790
3.620
3.650
92,718
+0.01(+0.27%)
Oct 24, 2022
3.930
3.930
3.560
3.640
329,663
-0.61(-14.35%)
Oct 21, 2022
4.350
4.400
4.160
4.250
72,201
-0.11(-2.52%)
Oct 20, 2022
4.130
4.500
4.130
4.360
78,966
+0.20(+4.81%)
Oct 19, 2022
4.230
4.300
4.100
4.160
30,663
-0.19(-4.37%)
Oct 18, 2022
4.380
4.480
4.220
4.350
37,834
+0.02(+0.46%)
Oct 17, 2022
4.210
4.500
4.200
4.330
69,857
+0.30(+7.44%)
Oct 14, 2022
4.280
4.280
3.960
4.030
37,981
-0.23(-5.40%)
Oct 13, 2022
3.800
4.500
3.750
4.260
229,909
+0.39(+10.08%)
Oct 12, 2022
3.880
3.990
3.810
3.870
84,953
-0.02(-0.51%)
Oct 11, 2022
4.010
4.080
3.860
3.890
100,947
-0.13(-3.23%)
Oct 10, 2022
4.180
4.285
4.000
4.020
81,858
-0.22(-5.19%)
Oct 07, 2022
4.180
4.530
4.160
4.240
133,657
-0.03(-0.70%)
Oct 06, 2022
4.660
4.780
4.270
4.270
81,872
-0.44(-9.34%)
Oct 05, 2022
4.690
4.790
4.530
4.710
79,982
+0.03(+0.64%)
Oct 04, 2022
4.590
4.835
4.480
4.680
152,009
+0.28(+6.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.