U.S. markets open in 56 minutes

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.55+4.22 (+14.90%)
At close: 4:00PM EST

31.94 -0.61 (-1.87%)
Before hours: 8:33AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202128.6632.6628.0032.5532.55700,700
Jan 20, 202129.1630.2827.6028.3328.33661,600
Jan 19, 202127.8728.8127.2928.1328.13404,000
Jan 15, 202128.0728.0827.0627.0627.06188,300
Jan 14, 202128.1428.5827.5027.7427.74433,100
Jan 13, 202127.0127.7726.4527.5527.55262,900
Jan 12, 202129.0429.2026.1126.6126.61680,800
Jan 11, 202128.5129.9628.5028.7228.72251,200
Jan 08, 202129.6929.9628.6929.3829.38343,000
Jan 07, 202127.1228.9127.0528.7328.73373,000
Jan 06, 202127.8929.3927.2627.7527.75296,900
Jan 05, 202126.3728.8025.6128.3228.32532,500
Jan 04, 202126.7526.9424.8025.7625.76603,000
Dec 31, 202027.6527.8526.5226.5326.53138,100
Dec 30, 202025.9728.4725.7627.8627.86373,200
Dec 29, 202025.5226.2725.3425.7625.76263,900
Dec 28, 202026.8726.8925.5225.5425.54343,900
Dec 24, 202026.2627.3525.8827.0927.09177,700
Dec 23, 202025.8427.1625.5426.7226.72333,600
Dec 22, 202025.7026.0724.9025.8425.84422,300
Dec 21, 202026.0926.8525.7525.8025.80232,800
Dec 18, 202026.5026.6925.7026.4626.46396,000
Dec 17, 202026.5127.0125.9726.6726.67275,600
Dec 16, 202025.8026.8025.7626.1326.13299,500
Dec 15, 202026.9927.3225.5325.7625.76316,100
Dec 14, 202026.5027.4226.2526.8826.88277,600
Dec 11, 202027.4727.7426.4426.6426.64335,700
Dec 10, 202026.7628.1126.0227.4227.42350,800
Dec 09, 202027.7628.9226.9027.2627.26482,800
Dec 08, 202029.0029.7927.5727.9127.91567,900
Dec 07, 202028.4028.8128.0528.4128.41398,900
Dec 04, 202028.4128.9927.8028.2528.25380,400
Dec 03, 202028.7129.2028.3128.7428.74367,600
Dec 02, 202028.1828.9027.6028.6528.65280,300
Dec 01, 202029.8030.0528.0628.5128.51670,900
Nov 30, 202030.9531.1029.2029.7629.76264,800
Nov 27, 202030.1431.8430.1431.3831.38336,400
Nov 25, 202031.7131.7129.5329.9829.98485,100
Nov 24, 202030.2133.3530.0932.0132.01572,100
Nov 23, 202031.2731.4329.3530.6930.69689,600
Nov 20, 202029.5131.6128.2731.4731.47826,000
Nov 19, 202025.4830.4125.3929.9129.911,786,000
Nov 18, 202026.5827.2524.8125.1525.15469,900
Nov 17, 202026.9927.2426.0126.2926.29593,500
Nov 16, 202026.7127.1426.2027.1427.14387,800
Nov 13, 202025.2426.5024.7126.4726.47452,100
Nov 12, 202025.0925.9824.5224.7624.76545,200
Nov 11, 202024.6324.8823.1424.6324.63790,000
Nov 10, 202027.3627.7623.9724.1524.151,095,900
Nov 09, 202027.5028.4927.2828.0328.03413,400
Nov 06, 202028.8829.3828.2028.7228.72384,900
Nov 05, 202027.7929.9526.8629.8229.82647,800
Nov 04, 202027.2027.4626.5027.1227.12653,000
Nov 03, 202026.3426.9525.4526.5826.58512,900
Nov 02, 202026.0026.5925.5426.5926.59295,900
Oct 30, 202026.1626.5824.8525.1925.19385,800
Oct 29, 202025.7926.9025.4026.0926.09441,900
Oct 28, 202025.3426.1024.8325.7225.72334,600
Oct 27, 202026.6926.7025.1225.3425.34477,300
Oct 26, 202026.5026.9726.0526.4426.44370,200
Oct 23, 202026.3126.7626.0326.5026.50546,200
Oct 22, 202028.6428.9726.2826.4526.45937,400
Oct 21, 202030.4231.0028.1028.4328.431,011,900
Oct 20, 202030.1832.6030.0732.4832.48342,100
Oct 19, 202031.0232.0029.3329.6629.66340,800
Oct 16, 202031.1931.7830.5230.5530.55329,500
Oct 15, 202031.8731.8730.0731.0131.01460,600
Oct 14, 202031.3233.3031.3232.2732.27615,200
Oct 13, 202030.1331.3829.5031.0131.01316,900
Oct 12, 202031.9032.7030.0130.3930.39506,000
Oct 09, 202029.0031.4029.0031.0931.09396,700
Oct 08, 202029.7029.7428.7729.0029.00195,000
Oct 07, 202029.3429.8628.7228.9828.98290,300
Oct 06, 202027.0629.6927.0628.6528.65483,200
Oct 05, 202027.0027.1526.3026.8526.85160,600
Oct 02, 202026.0227.2325.8326.7726.77264,500
Oct 01, 202026.0027.2725.9127.1627.16324,300
Sep 30, 202025.7026.2725.3125.8425.84380,200
Sep 29, 202025.8426.2225.5025.6925.69316,200
Sep 28, 202027.1527.5225.6425.6925.69461,700
Sep 25, 202028.1928.1926.1026.6026.60514,700
Sep 24, 202027.2628.7726.0328.1928.19341,600
Sep 23, 202027.8030.4727.8028.1428.141,244,900
Sep 22, 202026.3627.8425.8027.7427.74453,700
Sep 21, 202026.1127.8125.8126.1626.16467,600
Sep 18, 202027.6727.9926.2226.7926.79535,300
Sep 17, 202025.4928.2324.4227.6827.681,004,800
Sep 16, 202027.1228.9125.8125.9825.981,349,600
Sep 15, 202023.6027.2023.5426.5926.591,122,200
Sep 14, 202023.5724.2823.0923.3623.36368,900
Sep 11, 202023.7725.3123.3823.4823.48414,000
Sep 10, 202026.5026.6523.5523.7323.73503,700
Sep 09, 202025.4926.3224.7726.2226.22645,500
Sep 08, 202025.3125.4223.7525.2125.21762,200
Sep 04, 202025.5426.9125.1226.4626.46870,800
Sep 03, 202027.8427.8925.3325.9925.991,305,300
Sep 02, 202031.0531.1627.4027.6327.631,712,600
Sep 01, 202030.8032.9930.0032.2432.241,202,200
Aug 31, 202030.5030.5029.5029.7429.74690,900
Aug 28, 202031.4831.5530.3030.4530.45366,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...