Youdao, Inc. (DAO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5900 | 3.6700 | 3.5010 | 3.5150 | 3.5150 | 119,593 |
| 18 Apr 2024 | 3.8000 | 3.8000 | 3.5600 | 3.5700 | 3.5700 | 93,300 |
| 17 Apr 2024 | 3.8800 | 3.8800 | 3.7110 | 3.7600 | 3.7600 | 59,900 |
| 16 Apr 2024 | 3.7600 | 3.9900 | 3.7600 | 3.8800 | 3.8800 | 57,600 |
| 15 Apr 2024 | 4.0100 | 4.0200 | 3.6500 | 3.8100 | 3.8100 | 82,800 |
| 12 Apr 2024 | 4.0100 | 4.1250 | 3.9600 | 3.9900 | 3.9900 | 66,100 |
| 11 Apr 2024 | 4.1300 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 44,500 |
| 10 Apr 2024 | 4.0300 | 4.2110 | 4.0300 | 4.1200 | 4.1200 | 100,800 |
| 09 Apr 2024 | 4.0200 | 4.2000 | 3.9700 | 4.0900 | 4.0900 | 70,500 |
| 08 Apr 2024 | 4.0700 | 4.0950 | 3.9200 | 3.9800 | 3.9800 | 59,200 |
| 05 Apr 2024 | 4.0000 | 4.1700 | 3.9700 | 4.0100 | 4.0100 | 43,500 |
| 04 Apr 2024 | 4.0000 | 4.1550 | 3.9900 | 4.0100 | 4.0100 | 90,700 |
| 03 Apr 2024 | 3.9400 | 4.1500 | 3.9400 | 4.0900 | 4.0900 | 46,500 |
| 02 Apr 2024 | 4.0600 | 4.1790 | 3.9500 | 3.9800 | 3.9800 | 66,800 |
| 01 Apr 2024 | 4.0500 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 79,600 |
| 28 Mar 2024 | 3.8800 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 59,200 |
| 27 Mar 2024 | 3.8000 | 3.9350 | 3.8000 | 3.9000 | 3.9000 | 44,800 |
| 26 Mar 2024 | 3.8500 | 3.9600 | 3.8400 | 3.8900 | 3.8900 | 69,900 |
| 25 Mar 2024 | 3.9600 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 101,500 |
| 22 Mar 2024 | 4.0000 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 98,700 |
| 21 Mar 2024 | 4.1400 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 59,500 |
| 20 Mar 2024 | 4.1000 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 50,000 |
| 19 Mar 2024 | 3.9700 | 4.2300 | 3.9000 | 4.1400 | 4.1400 | 91,300 |
| 18 Mar 2024 | 4.0400 | 4.1400 | 3.8900 | 4.0000 | 4.0000 | 61,200 |
| 15 Mar 2024 | 4.2900 | 4.4000 | 3.9700 | 4.0200 | 4.0200 | 140,600 |
| 14 Mar 2024 | 4.4700 | 4.5800 | 4.1500 | 4.2400 | 4.2400 | 166,600 |
| 13 Mar 2024 | 4.4700 | 4.6200 | 4.3820 | 4.4900 | 4.4900 | 94,200 |
| 12 Mar 2024 | 4.0900 | 4.5000 | 4.0900 | 4.4600 | 4.4600 | 160,100 |
| 11 Mar 2024 | 3.9900 | 4.1000 | 3.9650 | 4.0200 | 4.0200 | 157,100 |
| 08 Mar 2024 | 4.1200 | 4.1600 | 3.9000 | 3.9500 | 3.9500 | 111,500 |
| 07 Mar 2024 | 4.1100 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 208,900 |
| 06 Mar 2024 | 4.1700 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 336,700 |
| 05 Mar 2024 | 4.0600 | 4.2000 | 3.9500 | 4.0800 | 4.0800 | 111,100 |
| 04 Mar 2024 | 4.3600 | 4.4200 | 4.0400 | 4.0900 | 4.0900 | 165,200 |
| 01 Mar 2024 | 4.4800 | 4.5000 | 4.1600 | 4.3600 | 4.3600 | 241,200 |
| 29 Feb 2024 | 4.4200 | 4.6500 | 4.3100 | 4.3600 | 4.3600 | 1,594,700 |
| 28 Feb 2024 | 4.5200 | 4.6000 | 4.3400 | 4.6000 | 4.6000 | 212,200 |
| 27 Feb 2024 | 4.2400 | 4.7500 | 4.2400 | 4.6500 | 4.6500 | 488,900 |
| 26 Feb 2024 | 4.1900 | 4.2800 | 4.1100 | 4.1800 | 4.1800 | 151,800 |
| 23 Feb 2024 | 4.1000 | 4.2150 | 4.0390 | 4.1300 | 4.1300 | 169,500 |
| 22 Feb 2024 | 4.0100 | 4.1800 | 3.9250 | 4.0800 | 4.0800 | 155,600 |
| 21 Feb 2024 | 4.0200 | 4.0800 | 3.8900 | 3.9300 | 3.9300 | 124,400 |
| 20 Feb 2024 | 4.1100 | 4.1800 | 3.8500 | 3.9600 | 3.9600 | 186,100 |
| 16 Feb 2024 | 4.2900 | 4.3550 | 4.1700 | 4.2000 | 4.2000 | 167,000 |
| 15 Feb 2024 | 4.2300 | 4.3500 | 4.1600 | 4.2400 | 4.2400 | 147,200 |
| 14 Feb 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 91,400 |
| 13 Feb 2024 | 4.2100 | 4.2600 | 3.8930 | 4.0200 | 4.0200 | 247,700 |
| 12 Feb 2024 | 3.8400 | 4.4980 | 3.8400 | 4.3900 | 4.3900 | 345,100 |
| 09 Feb 2024 | 3.5000 | 3.9000 | 3.5000 | 3.8400 | 3.8400 | 114,600 |
| 08 Feb 2024 | 3.8000 | 3.8200 | 3.4500 | 3.4600 | 3.4600 | 287,600 |
| 07 Feb 2024 | 3.5700 | 3.8400 | 3.5500 | 3.6500 | 3.6500 | 161,400 |
| 06 Feb 2024 | 3.5100 | 3.7400 | 3.4600 | 3.6100 | 3.6100 | 172,000 |
| 05 Feb 2024 | 3.4600 | 3.4760 | 3.3000 | 3.3600 | 3.3600 | 71,400 |
| 02 Feb 2024 | 3.3400 | 3.5550 | 3.3300 | 3.4500 | 3.4500 | 92,900 |
| 01 Feb 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 57,500 |
| 31 Jan 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4100 | 3.4100 | 75,700 |
| 30 Jan 2024 | 3.4000 | 3.5300 | 3.2200 | 3.2700 | 3.2700 | 156,600 |
| 29 Jan 2024 | 3.4300 | 3.5200 | 3.1200 | 3.4800 | 3.4800 | 163,800 |
| 26 Jan 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 59,300 |
| 25 Jan 2024 | 3.3800 | 3.5990 | 3.3600 | 3.4400 | 3.4400 | 144,500 |
| 24 Jan 2024 | 3.4100 | 3.4910 | 3.2200 | 3.3600 | 3.3600 | 225,600 |
| 23 Jan 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3300 | 3.3300 | 137,600 |
| 22 Jan 2024 | 3.0000 | 3.1400 | 2.9400 | 3.1200 | 3.1200 | 147,900 |
| 19 Jan 2024 | 3.3400 | 3.3580 | 3.0500 | 3.0800 | 3.0800 | 170,900 |
| 18 Jan 2024 | 3.5100 | 3.5450 | 3.3500 | 3.3800 | 3.3800 | 89,100 |
| 17 Jan 2024 | 3.4900 | 3.5400 | 3.3600 | 3.5100 | 3.5100 | 108,200 |
| 16 Jan 2024 | 3.7200 | 3.7600 | 3.5500 | 3.5900 | 3.5900 | 54,800 |
| 12 Jan 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 67,400 |
| 11 Jan 2024 | 3.6000 | 3.8300 | 3.5900 | 3.6600 | 3.6600 | 119,700 |
| 10 Jan 2024 | 3.6900 | 3.7680 | 3.5500 | 3.5600 | 3.5600 | 67,400 |
| 09 Jan 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 85,600 |
| 08 Jan 2024 | 3.6800 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 65,700 |
| 05 Jan 2024 | 3.8300 | 3.8900 | 3.7300 | 3.7700 | 3.7700 | 94,600 |
| 04 Jan 2024 | 3.8100 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 56,100 |
| 03 Jan 2024 | 3.8700 | 3.9000 | 3.7400 | 3.8400 | 3.8400 | 175,900 |
| 02 Jan 2024 | 3.8500 | 3.9400 | 3.7100 | 3.7300 | 3.7300 | 88,800 |
| 29 Dec 2023 | 3.8300 | 3.9750 | 3.8300 | 3.9400 | 3.9400 | 140,900 |
| 28 Dec 2023 | 3.9000 | 4.0020 | 3.8600 | 3.9000 | 3.9000 | 64,700 |
| 27 Dec 2023 | 3.8700 | 3.9800 | 3.8300 | 3.8400 | 3.8400 | 81,500 |
| 26 Dec 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 104,200 |
| 22 Dec 2023 | 3.8900 | 4.0200 | 3.8700 | 3.9300 | 3.9300 | 103,700 |
| 21 Dec 2023 | 3.9900 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 69,600 |
| 20 Dec 2023 | 3.9700 | 4.1100 | 3.9500 | 3.9500 | 3.9500 | 120,500 |
| 19 Dec 2023 | 3.9700 | 4.1300 | 3.9700 | 4.0600 | 4.0600 | 104,500 |
| 18 Dec 2023 | 3.9600 | 4.1300 | 3.8800 | 4.0100 | 4.0100 | 101,400 |
| 15 Dec 2023 | 4.0100 | 4.0400 | 3.8100 | 4.0200 | 4.0200 | 152,300 |
| 14 Dec 2023 | 4.0700 | 4.2800 | 3.9600 | 4.0100 | 4.0100 | 176,100 |
| 13 Dec 2023 | 4.0200 | 4.1400 | 3.9100 | 4.0700 | 4.0700 | 181,300 |
| 12 Dec 2023 | 3.8600 | 4.1350 | 3.8600 | 4.1100 | 4.1100 | 211,200 |
| 11 Dec 2023 | 3.8400 | 3.9020 | 3.8000 | 3.8500 | 3.8500 | 88,200 |
| 08 Dec 2023 | 3.9500 | 4.0200 | 3.8000 | 3.8300 | 3.8300 | 122,600 |
| 07 Dec 2023 | 4.0500 | 4.1900 | 3.9200 | 3.9600 | 3.9600 | 113,100 |
| 06 Dec 2023 | 4.0900 | 4.2500 | 4.0400 | 4.0800 | 4.0800 | 206,700 |
| 05 Dec 2023 | 4.1000 | 4.2100 | 4.0200 | 4.0900 | 4.0900 | 146,800 |
| 04 Dec 2023 | 4.1500 | 4.1900 | 3.9500 | 4.1500 | 4.1500 | 217,800 |
| 01 Dec 2023 | 4.2000 | 4.3000 | 4.0200 | 4.1700 | 4.1700 | 241,800 |
| 30 Nov 2023 | 4.0800 | 4.2700 | 3.9500 | 4.1600 | 4.1600 | 252,500 |
| 29 Nov 2023 | 4.1200 | 4.2000 | 4.0100 | 4.0400 | 4.0400 | 119,600 |
| 28 Nov 2023 | 4.1300 | 4.1600 | 3.9800 | 4.0800 | 4.0800 | 128,500 |
| 27 Nov 2023 | 4.0300 | 4.1900 | 3.9900 | 4.1200 | 4.1200 | 171,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.