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
)
3.720
+0.010 (+0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 10, 2024
3.730
3.790
3.700
3.720
29,520
+0.01(+0.27%)
Jun 07, 2024
3.800
3.810
3.680
3.710
39,202
-0.13(-3.39%)
Jun 06, 2024
3.780
3.890
3.700
3.840
53,324
+0.09(+2.40%)
Jun 05, 2024
3.840
3.840
3.700
3.750
42,117
-0.08(-2.09%)
Jun 04, 2024
3.800
3.880
3.730
3.830
81,661
+0.02(+0.52%)
Jun 03, 2024
3.760
3.870
3.610
3.810
100,923
+0.08(+2.14%)
May 31, 2024
3.780
3.928
3.700
3.730
53,836
-0.09(-2.36%)
May 30, 2024
3.700
3.900
3.680
3.820
68,173
+0.08(+2.14%)
May 29, 2024
3.550
3.900
3.550
3.740
275,624
+0.11(+3.03%)
May 28, 2024
3.680
3.830
3.560
3.630
142,304
-0.04(-1.09%)
May 24, 2024
3.590
3.840
3.590
3.670
96,846
+0.12(+3.38%)
May 23, 2024
3.710
3.770
3.510
3.550
115,143
-0.08(-2.20%)
May 22, 2024
3.700
3.741
3.620
3.630
54,838
-0.11(-2.94%)
May 21, 2024
3.730
3.815
3.710
3.740
86,553
-0.07(-1.84%)
May 20, 2024
3.690
3.850
3.690
3.810
51,024
+0.10(+2.70%)
May 17, 2024
3.950
3.950
3.710
3.710
161,828
-0.23(-5.84%)
May 16, 2024
3.900
3.980
3.825
3.940
86,395
+0.04(+1.03%)
May 15, 2024
4.050
4.050
3.860
3.900
60,978
-0.04(-1.02%)
May 14, 2024
3.770
4.030
3.710
3.940
87,536
+0.08(+2.07%)
May 13, 2024
3.860
4.000
3.860
3.860
83,629
+0.03(+0.78%)
May 10, 2024
3.820
3.920
3.760
3.830
81,801
+0.04(+1.06%)
May 09, 2024
3.700
3.910
3.700
3.790
81,903
+0.11(+2.99%)
May 08, 2024
3.620
3.730
3.450
3.680
116,542
+0.06(+1.66%)
May 07, 2024
3.680
3.820
3.580
3.620
92,723
-0.07(-1.90%)
May 06, 2024
3.610
3.775
3.580
3.690
119,417
+0.10(+2.79%)
May 03, 2024
3.620
3.620
3.540
3.590
71,141
+0.03(+0.84%)
May 02, 2024
3.640
3.689
3.530
3.560
155,007
+0.03(+0.85%)
May 01, 2024
3.510
3.605
3.510
3.530
100,671
+0.03(+0.86%)
Apr 30, 2024
3.540
3.560
3.490
3.500
62,535
-0.07(-1.96%)
Apr 29, 2024
3.540
3.590
3.470
3.570
77,711
+0.05(+1.42%)
Apr 26, 2024
3.660
3.761
3.510
3.520
143,621
-0.07(-1.95%)
Apr 25, 2024
3.580
3.610
3.560
3.590
84,767
+0.00(+0.00%)
Apr 24, 2024
3.680
3.680
3.550
3.590
115,952
-0.01(-0.28%)
Apr 23, 2024
3.620
3.640
3.600
3.600
92,425
+0.03(+0.84%)
Apr 22, 2024
3.600
3.650
3.540
3.570
70,896
+0.02(+0.56%)
Apr 19, 2024
3.590
3.670
3.500
3.550
132,575
-0.02(-0.56%)
Apr 18, 2024
3.800
3.800
3.560
3.570
93,290
-0.19(-5.05%)
Apr 17, 2024
3.880
3.880
3.711
3.760
59,870
-0.12(-3.09%)
Apr 16, 2024
3.760
3.990
3.760
3.880
57,636
+0.07(+1.84%)
Apr 15, 2024
4.010
4.020
3.650
3.810
82,837
-0.18(-4.51%)
Apr 12, 2024
4.010
4.125
3.960
3.990
66,055
-0.06(-1.48%)
Apr 11, 2024
4.130
4.180
4.040
4.050
44,662
-0.07(-1.70%)
Apr 10, 2024
4.030
4.211
4.030
4.120
100,800
+0.03(+0.73%)
Apr 09, 2024
4.020
4.200
3.970
4.090
70,507
+0.11(+2.76%)
Apr 08, 2024
4.070
4.095
3.920
3.980
59,167
-0.03(-0.75%)
Apr 05, 2024
4.000
4.170
3.970
4.010
43,482
+0.00(+0.00%)
Apr 04, 2024
4.000
4.155
3.990
4.010
90,665
-0.08(-1.96%)
Apr 03, 2024
3.940
4.150
3.940
4.090
46,536
+0.11(+2.76%)
Apr 02, 2024
4.060
4.179
3.950
3.980
66,285
-0.17(-4.10%)
Apr 01, 2024
4.050
4.200
4.050
4.150
77,553
+0.13(+3.23%)
Mar 28, 2024
3.880
4.080
3.880
4.020
59,187
+0.12(+3.08%)
Mar 27, 2024
3.800
3.935
3.800
3.900
44,752
+0.01(+0.26%)
Mar 26, 2024
3.850
3.960
3.840
3.890
69,858
+0.05(+1.30%)
Mar 25, 2024
3.960
4.020
3.810
3.840
101,539
-0.12(-3.03%)
Mar 22, 2024
4.000
4.080
3.920
3.960
98,704
-0.06(-1.49%)
Mar 21, 2024
4.140
4.210
4.020
4.020
59,502
-0.08(-1.95%)
Mar 20, 2024
4.100
4.210
4.080
4.100
49,962
-0.04(-0.97%)
Mar 19, 2024
3.970
4.230
3.900
4.140
91,335
+0.14(+3.50%)
Mar 18, 2024
4.040
4.140
3.890
4.000
61,163
-0.02(-0.50%)
Mar 15, 2024
4.290
4.400
3.970
4.020
140,833
-0.22(-5.19%)
Mar 14, 2024
4.470
4.580
4.150
4.240
166,596
-0.25(-5.57%)
Mar 13, 2024
4.470
4.620
4.382
4.490
94,153
+0.03(+0.67%)
Mar 12, 2024
4.090
4.500
4.090
4.460
160,068
+0.44(+10.95%)
Mar 11, 2024
3.990
4.100
3.965
4.020
157,090
+0.07(+1.77%)
Mar 08, 2024
4.120
4.160
3.900
3.950
111,519
-0.17(-4.13%)
Mar 07, 2024
4.110
4.200
4.080
4.120
208,931
-0.04(-0.96%)
Mar 06, 2024
4.170
4.270
4.130
4.160
336,734
+0.08(+1.96%)
Mar 05, 2024
4.060
4.200
3.950
4.080
111,101
-0.01(-0.24%)
Mar 04, 2024
4.360
4.420
4.040
4.090
165,160
-0.27(-6.19%)
Mar 01, 2024
4.480
4.500
4.160
4.360
241,246
+0.00(+0.00%)
Feb 29, 2024
4.420
4.650
4.310
4.360
1,594,151
-0.24(-5.22%)
Feb 28, 2024
4.520
4.600
4.340
4.600
211,398
-0.05(-1.08%)
Feb 27, 2024
4.240
4.750
4.240
4.650
488,875
+0.47(+11.24%)
Feb 26, 2024
4.190
4.280
4.110
4.180
151,822
+0.05(+1.21%)
Feb 23, 2024
4.100
4.215
4.039
4.130
169,543
+0.05(+1.23%)
Feb 22, 2024
4.010
4.180
3.925
4.080
155,628
+0.15(+3.82%)
Feb 21, 2024
4.020
4.080
3.890
3.930
124,436
-0.03(-0.76%)
Feb 20, 2024
4.110
4.180
3.850
3.960
186,095
-0.24(-5.71%)
Feb 16, 2024
4.290
4.355
4.170
4.200
167,000
-0.04(-0.94%)
Feb 15, 2024
4.230
4.350
4.160
4.240
147,222
+0.04(+0.95%)
Feb 14, 2024
4.080
4.200
4.080
4.200
90,159
+0.18(+4.48%)
Feb 13, 2024
4.210
4.260
3.893
4.020
247,688
-0.37(-8.43%)
Feb 12, 2024
3.840
4.498
3.840
4.390
344,826
+0.55(+14.32%)
Feb 09, 2024
3.500
3.900
3.500
3.840
114,587
+0.38(+10.98%)
Feb 08, 2024
3.800
3.820
3.450
3.460
287,645
-0.19(-5.21%)
Feb 07, 2024
3.570
3.840
3.550
3.650
161,415
+0.04(+1.11%)
Feb 06, 2024
3.510
3.740
3.460
3.610
171,980
+0.25(+7.44%)
Feb 05, 2024
3.460
3.476
3.300
3.360
71,368
-0.09(-2.61%)
Feb 02, 2024
3.340
3.555
3.330
3.450
92,869
+0.04(+1.17%)
Feb 01, 2024
3.440
3.440
3.370
3.410
57,495
+0.00(+0.00%)
Jan 31, 2024
3.250
3.490
3.250
3.410
75,717
+0.14(+4.28%)
Jan 30, 2024
3.400
3.530
3.220
3.270
156,613
-0.21(-6.03%)
Jan 29, 2024
3.430
3.520
3.120
3.480
163,828
+0.03(+0.87%)
Jan 26, 2024
3.420
3.500
3.410
3.450
59,320
+0.01(+0.29%)
Jan 25, 2024
3.380
3.599
3.360
3.440
143,380
+0.08(+2.38%)
Jan 24, 2024
3.410
3.491
3.220
3.360
225,562
+0.03(+0.90%)
Jan 23, 2024
3.200
3.400
3.200
3.330
139,455
+0.21(+6.73%)
Jan 22, 2024
3.000
3.140
2.940
3.120
147,893
+0.04(+1.30%)
Jan 19, 2024
3.340
3.357
3.050
3.080
170,915
-0.30(-8.88%)
Jan 18, 2024
3.510
3.545
3.350
3.380
89,128
-0.13(-3.70%)
Jan 17, 2024
3.490
3.540
3.360
3.510
108,193
-0.08(-2.23%)
Jan 16, 2024
3.720
3.760
3.550
3.590
54,827
-0.16(-4.27%)
Jan 12, 2024
3.660
3.800
3.660
3.750
72,493
+0.09(+2.46%)
Jan 11, 2024
3.600
3.830
3.590
3.660
119,686
+0.10(+2.81%)
Jan 10, 2024
3.690
3.768
3.550
3.560
67,375
-0.16(-4.30%)
Jan 09, 2024
3.680
3.800
3.680
3.720
85,557
-0.02(-0.53%)
Jan 08, 2024
3.680
3.800
3.650
3.740
65,712
-0.03(-0.80%)
Jan 05, 2024
3.830
3.890
3.730
3.770
94,617
-0.08(-2.08%)
Jan 04, 2024
3.810
3.900
3.780
3.850
55,140
+0.01(+0.26%)
Jan 03, 2024
3.870
3.900
3.740
3.840
174,163
+0.11(+2.95%)
Jan 02, 2024
3.850
3.940
3.710
3.730
88,772
-0.21(-5.33%)
Dec 29, 2023
3.830
3.975
3.830
3.940
140,864
+0.04(+1.03%)
Dec 28, 2023
3.900
4.002
3.860
3.900
64,701
+0.06(+1.56%)
Dec 27, 2023
3.870
3.980
3.830
3.840
81,460
-0.06(-1.54%)
Dec 26, 2023
3.990
3.990
3.900
3.900
104,208
-0.03(-0.76%)
Dec 22, 2023
3.890
4.020
3.870
3.930
103,663
-0.05(-1.26%)
Dec 21, 2023
3.990
4.040
3.970
3.980
69,568
+0.03(+0.76%)
Dec 20, 2023
3.970
4.110
3.950
3.950
120,490
-0.11(-2.71%)
Dec 19, 2023
3.970
4.130
3.970
4.060
104,541
+0.05(+1.25%)
Dec 18, 2023
3.960
4.130
3.880
4.010
101,430
-0.01(-0.25%)
Dec 15, 2023
4.010
4.040
3.810
4.020
152,272
+0.01(+0.25%)
Dec 14, 2023
4.070
4.280
3.960
4.010
176,101
-0.06(-1.47%)
Dec 13, 2023
4.020
4.140
3.910
4.070
181,323
-0.04(-0.97%)
Dec 12, 2023
3.860
4.135
3.860
4.110
211,160
+0.26(+6.75%)
Dec 11, 2023
3.840
3.902
3.800
3.850
88,171
+0.02(+0.52%)
Dec 08, 2023
3.950
4.020
3.800
3.830
122,623
-0.13(-3.28%)
Dec 07, 2023
4.050
4.190
3.920
3.960
113,084
-0.12(-2.94%)
Dec 06, 2023
4.090
4.250
4.040
4.080
206,723
-0.01(-0.24%)
Dec 05, 2023
4.100
4.210
4.020
4.090
146,849
-0.06(-1.45%)
Dec 04, 2023
4.150
4.190
3.950
4.150
217,772
-0.02(-0.48%)
Dec 01, 2023
4.200
4.300
4.020
4.170
241,786
+0.01(+0.24%)
Nov 30, 2023
4.080
4.270
3.950
4.160
294,085
+0.12(+2.97%)
Nov 29, 2023
4.120
4.200
4.010
4.040
119,637
-0.04(-0.98%)
Nov 28, 2023
4.130
4.160
3.980
4.080
128,463
-0.04(-0.97%)
Nov 27, 2023
4.030
4.190
3.990
4.120
170,970
+0.04(+0.98%)
Nov 24, 2023
4.090
4.165
3.990
4.080
75,484
+0.02(+0.49%)
Nov 22, 2023
4.040
4.150
4.000
4.060
68,504
+0.00(+0.00%)
Nov 21, 2023
3.960
4.220
3.930
4.060
109,353
+0.06(+1.50%)
Nov 20, 2023
4.120
4.235
4.000
4.000
259,924
+0.00(+0.00%)
Nov 17, 2023
3.950
4.120
3.930
4.000
65,125
+0.00(+0.00%)
Nov 16, 2023
4.400
4.400
3.914
4.000
170,533
-0.36(-8.26%)
Nov 15, 2023
4.260
4.460
4.229
4.360
113,859
+0.12(+2.83%)
Nov 14, 2023
4.400
4.400
4.210
4.240
57,793
-0.07(-1.62%)
Nov 13, 2023
4.330
4.420
4.260
4.310
67,928
+0.02(+0.47%)
Nov 10, 2023
4.080
4.320
4.080
4.290
41,653
+0.16(+3.87%)
Nov 09, 2023
4.310
4.350
4.100
4.130
74,915
-0.15(-3.50%)
Nov 08, 2023
4.310
4.330
4.190
4.280
35,399
-0.12(-2.73%)
Nov 07, 2023
4.340
4.450
4.270
4.400
52,864
-0.01(-0.23%)
Nov 06, 2023
4.370
4.430
4.330
4.410
37,690
+0.06(+1.38%)
Nov 03, 2023
4.290
4.450
4.250
4.350
116,361
+0.12(+2.84%)
Nov 02, 2023
4.140
4.340
4.140
4.230
105,644
+0.10(+2.42%)
Nov 01, 2023
4.100
4.200
4.020
4.130
87,812
-0.04(-0.96%)
Oct 31, 2023
4.140
4.250
4.100
4.170
82,587
-0.01(-0.24%)
Oct 30, 2023
4.010
4.240
4.010
4.180
97,855
+0.20(+5.03%)
Oct 27, 2023
4.070
4.100
3.940
3.980
73,550
-0.06(-1.49%)
Oct 26, 2023
4.030
4.205
4.010
4.040
96,688
-0.02(-0.49%)
Oct 25, 2023
4.040
4.210
4.040
4.060
90,455
-0.08(-1.93%)
Oct 24, 2023
4.010
4.300
4.010
4.140
106,009
+0.14(+3.50%)
Oct 23, 2023
3.810
4.178
3.760
4.000
131,220
+0.21(+5.54%)
Oct 20, 2023
3.870
4.040
3.730
3.790
195,506
-0.20(-5.01%)
Oct 19, 2023
4.210
4.240
3.960
3.990
107,155
-0.27(-6.34%)
Oct 18, 2023
4.190
4.350
4.190
4.260
109,473
+0.01(+0.24%)
Oct 17, 2023
4.130
4.390
4.130
4.250
147,528
+0.06(+1.43%)
Oct 16, 2023
3.950
4.268
3.900
4.190
168,799
+0.25(+6.35%)
Oct 13, 2023
3.980
4.045
3.920
3.940
76,952
-0.14(-3.43%)
Oct 12, 2023
4.310
4.310
4.050
4.080
187,695
-0.27(-6.21%)
Oct 11, 2023
4.500
4.500
4.200
4.350
165,597
-0.05(-1.14%)
Oct 10, 2023
4.150
4.490
4.150
4.400
251,675
+0.28(+6.80%)
Oct 09, 2023
4.050
4.180
4.040
4.120
82,299
+0.03(+0.73%)
Oct 06, 2023
3.980
4.215
3.980
4.090
132,781
+0.08(+2.00%)
Oct 05, 2023
4.060
4.071
3.950
4.010
74,414
-0.04(-0.99%)
Oct 04, 2023
3.820
4.070
3.820
4.050
79,294
+0.20(+5.19%)
Oct 03, 2023
3.970
4.070
3.810
3.850
95,194
-0.23(-5.64%)
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
.