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 )

10.27 +0.50 (+5.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 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%)
Jan 02, 2025 7.290 7.300 7.020 7.130 111,874 -0.27(-3.65%)
Dec 31, 2024 7.400 0 +0.48(+6.94%)
Dec 30, 2024 6.900 7.060 6.650 6.920 86,656 +0.02(+0.29%)
Dec 27, 2024 7.150 7.150 6.860 6.900 54,205 -0.30(-4.17%)
Dec 26, 2024 7.130 7.420 7.020 7.200 67,830 +0.01(+0.14%)
Dec 24, 2024 7.120 7.380 6.920 7.190 50,616 +0.06(+0.84%)
Dec 23, 2024 7.060 7.170 6.910 7.130 66,324 +0.08(+1.13%)
Dec 20, 2024 6.890 7.289 6.810 7.050 137,981 -0.05(-0.70%)
Dec 19, 2024 7.390 7.400 6.610 7.100 297,951 -0.18(-2.47%)
Dec 18, 2024 7.620 7.620 7.050 7.280 256,460 -0.34(-4.46%)
Dec 17, 2024 7.700 7.790 7.240 7.620 131,499 -0.17(-2.18%)
Dec 16, 2024 7.740 8.010 7.700 7.790 173,806 +0.05(+0.65%)
Dec 13, 2024 7.350 7.800 7.182 7.740 111,491 +0.32(+4.31%)
Dec 12, 2024 7.590 7.640 7.340 7.420 89,616 -0.17(-2.24%)
Dec 11, 2024 7.380 7.750 7.300 7.590 336,873 +0.16(+2.15%)
Dec 10, 2024 7.100 7.541 6.870 7.430 234,060 +0.22(+3.05%)
Dec 09, 2024 7.310 7.500 6.910 7.210 261,571 +0.21(+3.00%)
Dec 06, 2024 6.650 7.000 6.500 7.000 155,032 +0.43(+6.54%)
Dec 05, 2024 6.480 6.650 6.449 6.570 75,369 +0.03(+0.46%)
Dec 04, 2024 6.490 6.590 6.450 6.540 47,805 -0.07(-1.06%)
Dec 03, 2024 6.200 6.746 6.030 6.610 177,388 +0.36(+5.76%)
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.