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
)
3.730
-0.090 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023
8.300
9.000
8.115
8.500
1,015,147
+0.20(+2.41%)
Mar 30, 2023
8.480
8.600
7.900
8.300
815,652
+0.38(+4.80%)
Mar 29, 2023
8.120
8.389
7.830
7.920
153,316
-0.15(-1.86%)
Mar 28, 2023
8.450
8.500
7.950
8.070
153,424
-0.19(-2.30%)
Mar 27, 2023
8.410
8.500
7.850
8.260
204,484
-0.33(-3.84%)
Mar 24, 2023
8.770
8.940
8.385
8.590
93,388
-0.36(-4.02%)
Mar 23, 2023
8.620
9.040
8.540
8.950
242,813
+0.31(+3.59%)
Mar 22, 2023
7.960
8.950
7.810
8.640
233,134
+0.80(+10.20%)
Mar 21, 2023
8.170
8.380
7.840
7.840
116,226
-0.33(-4.04%)
Mar 20, 2023
8.710
8.768
8.150
8.170
163,310
-0.33(-3.88%)
Mar 17, 2023
8.500
8.500
8.110
8.500
147,251
+0.12(+1.43%)
Mar 16, 2023
7.840
8.540
7.740
8.380
132,721
+0.42(+5.28%)
Mar 15, 2023
7.920
8.060
7.690
7.960
151,768
-0.21(-2.57%)
Mar 14, 2023
8.560
8.680
8.040
8.170
130,051
-0.42(-4.89%)
Mar 13, 2023
8.170
8.703
8.040
8.590
167,556
+0.41(+5.01%)
Mar 10, 2023
8.320
8.640
7.820
8.180
203,919
-0.14(-1.68%)
Mar 09, 2023
8.400
8.650
8.260
8.320
252,847
-0.24(-2.80%)
Mar 08, 2023
8.540
9.100
8.360
8.560
210,674
-0.06(-0.70%)
Mar 07, 2023
9.500
9.705
8.610
8.620
169,631
-1.16(-11.86%)
Mar 06, 2023
9.340
10.00
9.030
9.780
473,790
+0.28(+2.95%)
Mar 03, 2023
9.450
9.550
8.940
9.500
249,707
+0.22(+2.37%)
Mar 02, 2023
8.570
9.375
8.410
9.280
287,948
+0.70(+8.16%)
Mar 01, 2023
8.400
8.600
8.180
8.580
235,949
+0.43(+5.28%)
Feb 28, 2023
7.680
8.250
7.657
8.150
109,997
+0.31(+3.95%)
Feb 27, 2023
7.320
8.000
7.320
7.840
202,048
+0.60(+8.29%)
Feb 24, 2023
8.260
8.550
7.200
7.240
242,895
-0.76(-9.50%)
Feb 23, 2023
8.100
8.400
7.470
8.000
335,713
+0.25(+3.23%)
Feb 22, 2023
7.200
7.900
7.180
7.750
111,861
+0.40(+5.44%)
Feb 21, 2023
7.600
7.800
7.280
7.350
175,849
-0.37(-4.79%)
Feb 17, 2023
7.690
8.080
7.642
7.720
133,198
-0.17(-2.15%)
Feb 16, 2023
8.460
8.600
7.870
7.890
132,116
-0.66(-7.72%)
Feb 15, 2023
7.800
8.740
7.780
8.550
483,044
+0.56(+7.01%)
Feb 14, 2023
7.210
7.990
7.180
7.990
174,548
+0.59(+7.97%)
Feb 13, 2023
6.840
7.450
6.730
7.400
156,845
+0.85(+12.98%)
Feb 10, 2023
7.010
7.070
6.550
6.550
340,416
-0.61(-8.52%)
Feb 09, 2023
7.660
7.770
7.110
7.160
372,636
-0.24(-3.24%)
Feb 08, 2023
8.230
8.480
6.860
7.400
2,406,002
+0.49(+7.09%)
Feb 07, 2023
6.780
6.946
6.760
6.910
96,179
+0.13(+1.92%)
Feb 06, 2023
7.130
7.130
6.620
6.780
197,057
-0.50(-6.87%)
Feb 03, 2023
7.540
7.600
7.260
7.280
74,451
-0.25(-3.32%)
Feb 02, 2023
7.740
7.840
7.295
7.530
103,666
-0.28(-3.59%)
Feb 01, 2023
7.310
7.810
7.270
7.810
106,641
+0.71(+10.00%)
Jan 31, 2023
7.010
7.390
6.940
7.100
178,865
+0.05(+0.71%)
Jan 30, 2023
7.560
7.640
7.030
7.050
158,752
-0.86(-10.87%)
Jan 27, 2023
8.320
8.320
7.880
7.910
79,225
-0.50(-5.95%)
Jan 26, 2023
7.980
8.470
7.850
8.410
61,697
+0.45(+5.65%)
Jan 25, 2023
7.980
8.170
7.845
7.960
52,232
-0.13(-1.61%)
Jan 24, 2023
8.065
8.150
7.958
8.090
29,388
+0.07(+0.87%)
Jan 23, 2023
8.090
8.190
7.900
8.020
84,200
+0.01(+0.12%)
Jan 20, 2023
8.250
8.250
7.700
8.010
83,656
-0.31(-3.73%)
Jan 19, 2023
7.690
8.470
7.657
8.320
111,824
+0.63(+8.19%)
Jan 18, 2023
7.850
7.960
7.580
7.690
102,897
-0.08(-1.03%)
Jan 17, 2023
7.420
7.900
7.350
7.770
128,864
+0.11(+1.44%)
Jan 13, 2023
7.500
8.130
7.500
7.660
235,570
+0.21(+2.82%)
Jan 12, 2023
7.760
7.765
7.340
7.450
217,912
-0.42(-5.34%)
Jan 11, 2023
7.960
8.060
7.780
7.870
146,165
-0.09(-1.13%)
Jan 10, 2023
8.050
8.070
7.620
7.960
193,664
-0.11(-1.36%)
Jan 09, 2023
7.900
8.270
7.900
8.070
179,592
+0.46(+6.04%)
Jan 06, 2023
7.040
7.650
6.730
7.610
226,863
+0.42(+5.84%)
Jan 05, 2023
6.400
7.490
6.310
7.190
356,463
+0.55(+8.28%)
Jan 04, 2023
6.020
6.700
5.995
6.640
342,220
+0.89(+15.48%)
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
.