Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youdao, Inc. American Depositary Shares (NY: DAO )

9.000 -0.270 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 8.890 9.400 8.700 9.000 161,044 -0.27(-2.91%)
Feb 27, 2025 9.410 9.600 9.020 9.270 236,101 -0.33(-3.44%)
Feb 26, 2025 9.600 9.700 9.130 9.600 231,915 +0.01(+0.10%)
Feb 25, 2025 9.680 9.850 9.290 9.590 126,400 -0.09(-0.93%)
Feb 24, 2025 10.03 10.18 8.910 9.680 409,412 -0.58(-5.65%)
Feb 21, 2025 10.39 11.16 9.820 10.26 336,446 -0.13(-1.25%)
Feb 20, 2025 10.33 10.52 9.100 10.39 418,174 -0.04(-0.38%)
Feb 19, 2025 11.01 11.49 10.25 10.43 325,935 -0.66(-5.95%)
Feb 18, 2025 10.52 11.32 10.23 11.09 477,442 +0.82(+7.98%)
Feb 14, 2025 10.47 10.75 9.520 10.27 257,921 +0.50(+5.12%)
Feb 13, 2025 9.220 10.14 8.890 9.770 206,065 +0.46(+4.94%)
Feb 12, 2025 9.090 10.15 9.060 9.310 263,811 +0.32(+3.56%)
Feb 11, 2025 10.77 10.77 8.910 8.990 585,757 -2.11(-19.01%)
Feb 10, 2025 7.970 11.82 7.950 11.10 1,071,274 +3.27(+41.76%)
Feb 07, 2025 8.040 8.255 7.770 7.830 207,692 -0.21(-2.61%)
Feb 06, 2025 9.220 9.220 7.530 8.040 376,381 -0.68(-7.80%)
Feb 05, 2025 8.520 8.920 8.297 8.720 78,146 +0.24(+2.83%)
Feb 04, 2025 8.160 8.790 8.150 8.480 97,575 +0.43(+5.34%)
Feb 03, 2025 7.680 8.830 7.020 8.050 134,207 +0.00(+0.00%)
Jan 31, 2025 7.760 8.300 7.755 8.050 57,466 +0.26(+3.34%)
Jan 30, 2025 7.960 8.060 7.565 7.790 94,998 -0.13(-1.64%)
Jan 29, 2025 7.600 8.070 7.340 7.920 79,746 +0.36(+4.76%)
Jan 28, 2025 7.620 7.750 7.190 7.560 67,506 -0.04(-0.53%)
Jan 27, 2025 7.100 8.000 7.070 7.600 119,208 +0.52(+7.34%)
Jan 24, 2025 7.010 7.120 7.010 7.080 34,011 +0.12(+1.72%)
Jan 23, 2025 6.780 7.000 6.570 6.960 69,974 +0.09(+1.31%)
Jan 22, 2025 6.920 7.065 6.765 6.870 63,275 -0.10(-1.43%)
Jan 21, 2025 7.120 7.280 6.920 6.970 79,417 -0.11(-1.55%)
Jan 17, 2025 6.530 7.157 6.430 7.080 77,120 +0.64(+9.94%)
Jan 16, 2025 6.570 6.630 6.410 6.440 84,652 -0.06(-0.92%)
Jan 15, 2025 6.590 6.720 6.445 6.500 64,909 -0.10(-1.52%)
Jan 14, 2025 6.640 6.755 6.540 6.600 58,193 +0.09(+1.38%)
Jan 13, 2025 6.530 6.670 6.450 6.510 45,147 -0.03(-0.46%)
Jan 10, 2025 6.800 6.800 6.500 6.540 50,469 -0.27(-3.96%)
Jan 08, 2025 6.800 6.890 6.710 6.810 53,087 +0.01(+0.15%)
Jan 07, 2025 6.720 6.930 6.650 6.800 60,809 +0.03(+0.44%)
Jan 06, 2025 7.010 7.100 6.760 6.770 66,286 -0.31(-4.38%)
Jan 03, 2025 7.170 7.170 6.980 7.080 191,623 -0.05(-0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.