Youdao, Inc. American Depositary Shares (DAO)

20.09
+0.79 (4.09%)
NYSE · Last Trade: Oct 31st, 1:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Youdao, Inc. American Depositary Shares (DAO)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202619.5020.5419.4920.0938,24320.09
10/29/202618.8619.3318.5119.3011,00819.30
10/28/202619.1319.1518.4718.969,27718.96
10/27/202619.1419.2518.5219.0012,34119.00
10/26/202619.1519.3218.6119.109,13819.10
10/23/202619.1119.3818.7419.0124,46919.01
10/22/202618.3319.4518.3119.3561,78119.35
10/21/202618.8519.4518.1218.5056,15618.50
10/20/202618.7219.1018.7118.9419,45518.94
10/19/202618.5019.8117.1718.7575,83218.75
10/16/202618.2118.6817.9518.1610,53918.16
10/15/202619.3419.4018.1218.5136,96818.51
10/14/202618.1219.5017.9319.5067,14119.50
10/13/202617.6018.2917.6018.1212,50318.12
10/12/202617.3818.0017.2417.5518,22317.55
10/09/202616.5417.9216.5417.4042,12517.40
10/08/202616.3816.8616.2516.3131,96716.31
10/07/202616.5916.9116.2516.3631,43216.36
10/06/202615.8116.9215.8116.8723,28216.87
10/05/202615.2015.7015.1515.6312,20315.63
10/02/202615.4515.4515.0515.152,45715.15
10/01/202616.0016.0014.8915.1515,29415.15
9/30/202614.5715.6414.5715.1565,75915.15
9/29/202614.5914.6914.5014.6518,00914.65
9/28/202614.7514.8614.4414.5822,93914.58
9/25/202614.6615.1514.5014.7024,51614.70
9/24/202614.3214.7514.2114.5659,67614.56
9/23/202614.3415.0014.3214.6265,85414.62
9/22/202614.6014.8014.5514.7422,88414.74
9/21/202614.7614.7614.2214.5525,31414.55
9/18/202614.3914.7114.3414.6679,76114.66
9/17/202614.7714.7714.1214.3137,25414.31
9/16/202614.1614.7313.9414.6560,11814.65
9/15/202614.4814.9613.9814.1447,56014.14
9/14/202614.3814.6813.2914.5398,21514.53
9/11/202614.6314.7014.2814.4154,73314.41
9/10/202614.6015.3614.6014.8293,89014.82
9/09/202614.8314.8314.2514.6092,22914.60
9/08/202614.7615.4314.6714.8667,45114.86
9/04/202615.4815.4814.5914.7935,14714.79
9/03/202614.9015.7314.7915.6085,69915.60
9/02/202616.2816.3914.5414.89111,80514.89
9/01/202616.3416.9515.6016.39286,60816.39
8/31/202616.9017.0716.2716.3978,46616.39
8/28/202616.2916.9816.2716.6565,71416.65
8/27/202616.7516.9616.2016.4457,63916.44
8/26/202616.4816.8416.2016.7955,97416.79
8/25/202616.7717.0716.1616.3283,33116.32
8/24/202618.3018.3016.6016.72101,47916.72
8/21/202616.8818.6316.6318.34111,39418.34
8/20/202616.8517.0016.4616.8666,02616.86
8/19/202616.8217.5716.1416.65113,26816.65
8/18/202616.4617.6216.1217.0164,37517.01
8/17/202617.6817.6815.9916.29125,32716.29
8/14/202617.2918.2817.0617.9572,66517.95
8/13/202618.3918.8517.1617.4662,09717.46
8/12/202618.3418.9418.2918.4539,16218.45
8/11/202618.2018.4417.6018.3628,13918.36
8/10/202618.4718.5017.7018.1236,18718.12
8/07/202617.7918.4617.6018.1422,05918.14
8/06/202616.9917.6916.9917.5421,04417.54
8/05/202616.7317.6016.1817.2446,76217.24
8/04/202616.1316.9216.1316.7239,75316.72
8/03/202617.0017.0015.2016.27130,98916.27
7/31/202616.1017.2715.9616.8075,59916.80