DAO

Youdao Historical Data

Company Name Stock Ticker Symbol Market Type
Youdao Inc DAO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.40 7.55% 5.70 19:33:31
Open Price Low Price High Price Close Price Prev Close
5.25 5.23 5.65 5.58 5.30
more quote information »

DAO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.595.654.595.05143,1531.1124.18%
1 Month4.595.654.054.64125,8741.1124.18%
3 Months4.557.254.055.09304,0221.1525.27%
6 Months13.7814.094.056.27247,965-8.08-58.64%
1 Year8.8317.774.0510.21307,479-3.13-35.45%
3 Years13.9547.704.0521.41378,968-8.25-59.14%
5 Years13.9547.704.0521.41378,968-8.25-59.14%

DAO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 5.58 0.28 5.28% 5.25 5.65 5.23 184,034
Aug 16 2022 5.30 0.38 7.72% 4.87 5.38 4.8124 176,559
Aug 15 2022 4.92 0.12 2.5% 4.80 4.98 4.70 57,823
Aug 12 2022 4.80 -0.29 -5.7% 4.90 5.15 4.80 141,624
Aug 11 2022 5.09 0.07 1.39% 5.04 5.44 5.01 121,701
Aug 10 2022 5.02 0.41 8.89% 4.59 5.10 4.59 218,059
Aug 09 2022 4.61 -0.02 -0.43% 4.66 4.74 4.42 82,647
Aug 08 2022 4.63 0.23 5.23% 4.30 4.70 4.30 100,340
Aug 05 2022 4.40 0.04 0.92% 4.27 4.5488 4.27 74,454
Aug 04 2022 4.36 -0.08 -1.8% 4.55 4.72 4.26 106,364
Aug 03 2022 4.44 0.13 3.02% 4.28 4.55 4.25 54,343
Aug 02 2022 4.31 0.26 6.42% 4.05 4.64 4.05 313,665
Aug 01 2022 4.05 -0.20 -4.71% 4.20 4.25 4.05 140,769
Jul 29 2022 4.25 -0.33 -7.21% 4.41 4.52 4.25 143,445
Jul 28 2022 4.58 -0.07 -1.51% 4.63 4.69 4.42 80,079
Jul 27 2022 4.65 0.21 4.73% 4.48 4.80 4.48 56,242
Jul 26 2022 4.44 -0.39 -8.07% 4.80 4.93 4.44 99,432
Jul 25 2022 4.83 0.38 8.54% 4.46 4.87 4.45 119,214
Jul 22 2022 4.45 -0.31 -6.51% 4.67 4.87 4.45 153,553
Jul 21 2022 4.76 0.00 0.0% 4.74 4.90 4.74 85,662
Jul 20 2022 4.76 0.09 1.93% 4.59 4.93 4.53 191,512
Jul 19 2022 4.67 0.31 7.11% 4.40 4.69 4.31 137,364
Jul 18 2022 4.36 -0.03 -0.68% 4.49 4.70 4.35 152,390
See More Historical Prices »


Your Recent History
NYSE
DAO
Youdao
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now