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
)
3.710
-0.230 (-5.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
4.420
4.650
4.310
4.360
1,594,151
-0.24(-5.22%)
Feb 28, 2024
4.520
4.600
4.340
4.600
211,398
-0.05(-1.08%)
Feb 27, 2024
4.240
4.750
4.240
4.650
488,875
+0.47(+11.24%)
Feb 26, 2024
4.190
4.280
4.110
4.180
151,822
+0.05(+1.21%)
Feb 23, 2024
4.100
4.215
4.039
4.130
169,543
+0.05(+1.23%)
Feb 22, 2024
4.010
4.180
3.925
4.080
155,628
+0.15(+3.82%)
Feb 21, 2024
4.020
4.080
3.890
3.930
124,436
-0.03(-0.76%)
Feb 20, 2024
4.110
4.180
3.850
3.960
186,095
-0.24(-5.71%)
Feb 16, 2024
4.290
4.355
4.170
4.200
167,000
-0.04(-0.94%)
Feb 15, 2024
4.230
4.350
4.160
4.240
147,222
+0.04(+0.95%)
Feb 14, 2024
4.080
4.200
4.080
4.200
90,159
+0.18(+4.48%)
Feb 13, 2024
4.210
4.260
3.893
4.020
247,688
-0.37(-8.43%)
Feb 12, 2024
3.840
4.498
3.840
4.390
344,826
+0.55(+14.32%)
Feb 09, 2024
3.500
3.900
3.500
3.840
114,587
+0.38(+10.98%)
Feb 08, 2024
3.800
3.820
3.450
3.460
287,645
-0.19(-5.21%)
Feb 07, 2024
3.570
3.840
3.550
3.650
161,415
+0.04(+1.11%)
Feb 06, 2024
3.510
3.740
3.460
3.610
171,980
+0.25(+7.44%)
Feb 05, 2024
3.460
3.476
3.300
3.360
71,368
-0.09(-2.61%)
Feb 02, 2024
3.340
3.555
3.330
3.450
92,869
+0.04(+1.17%)
Feb 01, 2024
3.440
3.440
3.370
3.410
57,495
+0.00(+0.00%)
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%)
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
.