Youdao, Inc. (DAO) NYSE

9.75

+0.06(+0.62%)

Updated at November 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 20259.549.759.759.889.31128,329
November 18, 20259.249.699.699.978.97194,182
November 17, 20259.349.239.239.859162,900
November 14, 20259.899.279.279.939.25117,700
November 13, 202510.399.939.9310.69.79214,900
November 12, 202510.6810.4810.4810.810.4656,600
November 11, 202510.6510.7510.7510.9910.2985,800
November 10, 202510.5810.610.610.8910.2899,200
November 07, 202510.5810.4310.4310.7510.3188,529
November 06, 202510.4810.7810.7810.9810.4895,064
November 05, 202510.4210.510.510.7710.2379,700
November 04, 202510.5610.410.410.7210.0981,204
November 03, 202510.610.5610.5610.810.5278,300
October 31, 202510.610.4910.4910.7610.37170,730
October 30, 202510.8710.710.711.1810.58132,946
October 29, 202510.8410.910.911.210.67119,538
October 28, 202511.0910.8210.8211.1910.72154,800
October 27, 202511.1311.1211.1211.310.99115,400
October 24, 202510.7610.9710.9711.2210.37161,302
October 23, 202510.7810.6410.6410.810.53117,320
October 22, 202510.9110.8310.8311.2810.55146,002
October 21, 202511.2310.8910.8911.3710.69110,800
October 20, 202510.8911.1911.1911.3510.8376,000
October 17, 202511.27111111.4810.96190,200
October 16, 202511.2811.3811.3811.4810.8688,101
October 15, 202511.3811.2111.2111.511.15119,117
October 14, 202510.8611.3411.3411.4610.74107,530
October 13, 202510.8511.0111.0111.2310.6131,818
October 10, 202510.7810.7210.7211.4810.42135,001
October 09, 202510.9510.7310.7310.9510.6431,615
October 08, 202510.1510.9510.951110.15156,600
October 07, 202510.3310.1610.1610.3310.0625,636
October 06, 20259.610.2910.2910.49.41139,700
October 03, 20259.789.619.619.829.5758,300
October 02, 20259.699.779.779.789.4929,101
October 01, 20259.939.79.79.939.628,545
September 30, 20259.989.949.949.989.59134,826
September 29, 20259.479.869.869.899.43166,440
September 26, 20259.369.479.479.479.29103,141
September 25, 20259.289.299.299.429.2131,500
September 24, 20259.39.279.279.329.2133,000
September 23, 20259.179.389.389.459.174,913
September 22, 20258.899.159.159.488.89115,975
September 19, 20258.98.858.858.978.81116,700
September 18, 20258.838.888.888.98.7666,300
September 17, 20258.878.828.828.918.75165,300
September 16, 20258.768.818.818.878.7625,000
September 15, 20258.838.898.898.998.7252,714
September 12, 20258.858.868.868.918.8112,740
September 11, 202598.98.998.6936,200
September 10, 202598.928.9298.864,032
September 09, 20258.638.988.9898.6364,800
September 08, 20258.778.78.78.828.557,824
September 05, 20258.448.728.728.788.4481,610
September 04, 20258.718.358.358.818.3554,934
September 03, 20258.458.728.728.88.3121,774
September 02, 20258.898.458.458.898.4347,500
August 29, 20258.988.978.979.148.8394,103
August 28, 20258.728.938.938.958.7156,716
August 27, 20259.088.718.719.088.795,412
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved