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
-0.230 (-5.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023
6.540
6.710
6.440
6.700
64,306
+0.17(+2.60%)
May 05, 2023
6.240
6.640
6.200
6.530
216,771
+0.41(+6.70%)
May 04, 2023
5.950
6.190
5.870
6.120
114,464
+0.26(+4.44%)
May 03, 2023
5.710
5.980
5.640
5.860
69,465
+0.11(+1.91%)
May 02, 2023
5.920
6.020
5.680
5.750
102,373
-0.27(-4.49%)
May 01, 2023
6.040
6.140
5.910
6.020
103,676
-0.17(-2.75%)
Apr 28, 2023
6.050
6.320
5.850
6.190
123,058
+0.22(+3.69%)
Apr 27, 2023
5.790
5.970
5.750
5.970
63,410
+0.16(+2.75%)
Apr 26, 2023
5.690
5.870
5.560
5.810
160,321
+0.33(+6.02%)
Apr 25, 2023
5.730
5.742
5.400
5.480
239,257
-0.43(-7.28%)
Apr 24, 2023
5.770
5.970
5.630
5.910
302,923
+0.14(+2.43%)
Apr 21, 2023
5.880
5.930
5.710
5.770
339,379
-0.12(-2.04%)
Apr 20, 2023
6.160
6.230
5.830
5.890
196,697
-0.29(-4.69%)
Apr 19, 2023
6.070
6.220
5.990
6.180
135,460
+0.01(+0.16%)
Apr 18, 2023
6.400
6.460
6.060
6.170
217,261
-0.23(-3.59%)
Apr 17, 2023
6.200
6.560
6.200
6.400
250,588
+0.32(+5.26%)
Apr 14, 2023
6.190
6.270
5.850
6.080
255,363
-0.23(-3.65%)
Apr 13, 2023
6.450
6.450
6.170
6.310
268,663
+0.00(+0.00%)
Apr 12, 2023
6.650
6.660
6.220
6.310
194,566
-0.33(-4.97%)
Apr 11, 2023
6.580
6.895
6.450
6.640
592,069
+0.11(+1.68%)
Apr 10, 2023
6.830
6.830
6.470
6.530
247,499
-0.42(-6.04%)
Apr 06, 2023
7.000
7.110
6.800
6.950
698,812
+0.16(+2.36%)
Apr 05, 2023
7.930
7.930
6.710
6.790
402,233
-1.22(-15.23%)
Apr 04, 2023
9.010
9.010
7.800
8.010
526,282
-0.90(-10.10%)
Apr 03, 2023
8.920
9.550
8.735
8.910
958,060
+0.41(+4.82%)
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%)
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
.