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
)
3.730
-0.090 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024
3.250
3.490
3.250
3.410
75,717
+0.14(+4.28%)
Jan 30, 2024
3.400
3.530
3.220
3.270
156,613
-0.21(-6.03%)
Jan 29, 2024
3.430
3.520
3.120
3.480
163,828
+0.03(+0.87%)
Jan 26, 2024
3.420
3.500
3.410
3.450
59,320
+0.01(+0.29%)
Jan 25, 2024
3.380
3.599
3.360
3.440
143,380
+0.08(+2.38%)
Jan 24, 2024
3.410
3.491
3.220
3.360
225,562
+0.03(+0.90%)
Jan 23, 2024
3.200
3.400
3.200
3.330
139,455
+0.21(+6.73%)
Jan 22, 2024
3.000
3.140
2.940
3.120
147,893
+0.04(+1.30%)
Jan 19, 2024
3.340
3.357
3.050
3.080
170,915
-0.30(-8.88%)
Jan 18, 2024
3.510
3.545
3.350
3.380
89,128
-0.13(-3.70%)
Jan 17, 2024
3.490
3.540
3.360
3.510
108,193
-0.08(-2.23%)
Jan 16, 2024
3.720
3.760
3.550
3.590
54,827
-0.16(-4.27%)
Jan 12, 2024
3.660
3.800
3.660
3.750
72,493
+0.09(+2.46%)
Jan 11, 2024
3.600
3.830
3.590
3.660
119,686
+0.10(+2.81%)
Jan 10, 2024
3.690
3.768
3.550
3.560
67,375
-0.16(-4.30%)
Jan 09, 2024
3.680
3.800
3.680
3.720
85,557
-0.02(-0.53%)
Jan 08, 2024
3.680
3.800
3.650
3.740
65,712
-0.03(-0.80%)
Jan 05, 2024
3.830
3.890
3.730
3.770
94,617
-0.08(-2.08%)
Jan 04, 2024
3.810
3.900
3.780
3.850
55,140
+0.01(+0.26%)
Jan 03, 2024
3.870
3.900
3.740
3.840
174,163
+0.11(+2.95%)
Jan 02, 2024
3.850
3.940
3.710
3.730
88,772
-0.21(-5.33%)
Dec 29, 2023
3.830
3.975
3.830
3.940
140,864
+0.04(+1.03%)
Dec 28, 2023
3.900
4.002
3.860
3.900
64,701
+0.06(+1.56%)
Dec 27, 2023
3.870
3.980
3.830
3.840
81,460
-0.06(-1.54%)
Dec 26, 2023
3.990
3.990
3.900
3.900
104,208
-0.03(-0.76%)
Dec 22, 2023
3.890
4.020
3.870
3.930
103,663
-0.05(-1.26%)
Dec 21, 2023
3.990
4.040
3.970
3.980
69,568
+0.03(+0.76%)
Dec 20, 2023
3.970
4.110
3.950
3.950
120,490
-0.11(-2.71%)
Dec 19, 2023
3.970
4.130
3.970
4.060
104,541
+0.05(+1.25%)
Dec 18, 2023
3.960
4.130
3.880
4.010
101,430
-0.01(-0.25%)
Dec 15, 2023
4.010
4.040
3.810
4.020
152,272
+0.01(+0.25%)
Dec 14, 2023
4.070
4.280
3.960
4.010
176,101
-0.06(-1.47%)
Dec 13, 2023
4.020
4.140
3.910
4.070
181,323
-0.04(-0.97%)
Dec 12, 2023
3.860
4.135
3.860
4.110
211,160
+0.26(+6.75%)
Dec 11, 2023
3.840
3.902
3.800
3.850
88,171
+0.02(+0.52%)
Dec 08, 2023
3.950
4.020
3.800
3.830
122,623
-0.13(-3.28%)
Dec 07, 2023
4.050
4.190
3.920
3.960
113,084
-0.12(-2.94%)
Dec 06, 2023
4.090
4.250
4.040
4.080
206,723
-0.01(-0.24%)
Dec 05, 2023
4.100
4.210
4.020
4.090
146,849
-0.06(-1.45%)
Dec 04, 2023
4.150
4.190
3.950
4.150
217,772
-0.02(-0.48%)
Dec 01, 2023
4.200
4.300
4.020
4.170
241,786
+0.01(+0.24%)
Nov 30, 2023
4.080
4.270
3.950
4.160
294,085
+0.12(+2.97%)
Nov 29, 2023
4.120
4.200
4.010
4.040
119,637
-0.04(-0.98%)
Nov 28, 2023
4.130
4.160
3.980
4.080
128,463
-0.04(-0.97%)
Nov 27, 2023
4.030
4.190
3.990
4.120
170,970
+0.04(+0.98%)
Nov 24, 2023
4.090
4.165
3.990
4.080
75,484
+0.02(+0.49%)
Nov 22, 2023
4.040
4.150
4.000
4.060
68,504
+0.00(+0.00%)
Nov 21, 2023
3.960
4.220
3.930
4.060
109,353
+0.06(+1.50%)
Nov 20, 2023
4.120
4.235
4.000
4.000
259,924
+0.00(+0.00%)
Nov 17, 2023
3.950
4.120
3.930
4.000
65,125
+0.00(+0.00%)
Nov 16, 2023
4.400
4.400
3.914
4.000
170,533
-0.36(-8.26%)
Nov 15, 2023
4.260
4.460
4.229
4.360
113,859
+0.12(+2.83%)
Nov 14, 2023
4.400
4.400
4.210
4.240
57,793
-0.07(-1.62%)
Nov 13, 2023
4.330
4.420
4.260
4.310
67,928
+0.02(+0.47%)
Nov 10, 2023
4.080
4.320
4.080
4.290
41,653
+0.16(+3.87%)
Nov 09, 2023
4.310
4.350
4.100
4.130
74,915
-0.15(-3.50%)
Nov 08, 2023
4.310
4.330
4.190
4.280
35,399
-0.12(-2.73%)
Nov 07, 2023
4.340
4.450
4.270
4.400
52,864
-0.01(-0.23%)
Nov 06, 2023
4.370
4.430
4.330
4.410
37,690
+0.06(+1.38%)
Nov 03, 2023
4.290
4.450
4.250
4.350
116,361
+0.12(+2.84%)
Nov 02, 2023
4.140
4.340
4.140
4.230
105,644
+0.10(+2.42%)
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
.