Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Youdao Inc ADR (NY: DAO )

5.210 -0.050 (-0.95%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	5.160	5.390	5.110	5.260	90,566	+0.16(+3.14%)
Nov 19, 2024	5.060	5.190	4.950	5.100	51,062	+0.06(+1.19%)
Nov 18, 2024	4.890	5.180	4.770	5.040	115,729	+0.17(+3.49%)
Nov 15, 2024	5.020	5.020	4.760	4.870	48,159	-0.08(-1.62%)
Nov 14, 2024	4.840	5.110	4.540	4.950	80,099	+0.12(+2.48%)
Nov 13, 2024	5.260	5.299	4.750	4.830	79,459	-0.34(-6.58%)
Nov 12, 2024	5.230	5.360	5.067	5.170	64,193	-0.20(-3.72%)
Nov 11, 2024	5.330	5.450	5.220	5.370	80,150	+0.04(+0.75%)
Nov 08, 2024	5.290	5.390	5.240	5.330	70,989	-0.09(-1.66%)
Nov 07, 2024	5.190	5.490	5.071	5.420	76,300	+0.35(+6.90%)
Nov 06, 2024	5.210	5.310	5.048	5.070	71,056	-0.20(-3.80%)
Nov 05, 2024	5.030	5.270	5.000	5.270	94,553	+0.33(+6.68%)
Nov 04, 2024	5.290	5.300	4.920	4.940	82,101	-0.29(-5.54%)
Nov 01, 2024	5.200	5.290	5.020	5.230	62,361	+0.11(+2.15%)
Oct 31, 2024	5.050	5.180	4.660	5.120	147,832	+0.10(+1.99%)
Oct 30, 2024	5.200	5.210	5.000	5.020	95,287	-0.19(-3.65%)
Oct 29, 2024	4.830	5.300	4.830	5.210	133,144	+0.36(+7.42%)
Oct 28, 2024	4.800	4.943	4.770	4.850	34,367	+0.02(+0.41%)
Oct 25, 2024	4.860	4.990	4.750	4.830	79,773	-0.04(-0.82%)
Oct 24, 2024	4.990	5.020	4.705	4.870	87,273	-0.09(-1.81%)
Oct 23, 2024	4.860	5.100	4.640	4.960	113,351	+0.10(+2.06%)
Oct 22, 2024	4.910	5.000	4.780	4.860	112,482	-0.04(-0.82%)
Oct 21, 2024	4.610	4.990	4.550	4.900	114,415	+0.23(+4.93%)
Oct 18, 2024	4.770	4.884	4.580	4.670	130,735	+0.07(+1.52%)
Oct 17, 2024	4.470	4.650	4.350	4.600	146,986	+0.07(+1.55%)
Oct 16, 2024	4.940	5.010	4.520	4.530	120,754	-0.39(-7.93%)
Oct 15, 2024	4.710	5.070	4.660	4.920	193,159	+0.08(+1.65%)
Oct 14, 2024	4.900	5.030	4.810	4.840	78,323	-0.13(-2.62%)
Oct 11, 2024	5.020	5.170	4.800	4.970	113,337	-0.15(-2.93%)
Oct 10, 2024	5.010	5.200	4.680	5.120	160,982	+0.09(+1.79%)
Oct 09, 2024	5.080	5.160	4.210	5.030	188,200	-0.19(-3.64%)
Oct 08, 2024	4.870	5.490	4.830	5.220	193,311	-0.34(-6.12%)
Oct 07, 2024	5.550	5.790	5.020	5.560	273,107	+0.08(+1.46%)
Oct 04, 2024	5.370	5.490	4.960	5.480	287,131	+0.35(+6.82%)
Oct 03, 2024	5.290	5.500	4.920	5.130	402,495	-0.82(-13.78%)
Oct 02, 2024	4.790	5.970	4.670	5.950	929,228	+1.63(+37.73%)
Oct 01, 2024	4.210	4.580	4.120	4.320	200,302	+0.17(+4.10%)
Sep 30, 2024	4.460	4.500	4.020	4.150	299,812	+0.17(+4.27%)
Sep 27, 2024	3.650	3.980	3.580	3.980	338,523	+0.48(+13.71%)
Sep 26, 2024	3.450	3.680	3.430	3.500	255,833	+0.27(+8.36%)
Sep 25, 2024	3.270	3.290	3.150	3.230	41,356	-0.02(-0.62%)
Sep 24, 2024	3.250	3.340	3.180	3.250	160,665	+0.12(+3.83%)
Sep 23, 2024	3.050	3.250	3.050	3.130	92,378	+0.11(+3.64%)
Sep 20, 2024	3.120	3.175	3.000	3.020	159,864	-0.13(-4.13%)
Sep 19, 2024	3.140	3.240	3.125	3.150	66,969	+0.01(+0.32%)
Sep 18, 2024	3.190	3.220	3.110	3.140	9,854	-0.08(-2.48%)
Sep 17, 2024	3.000	3.350	3.000	3.220	54,940	+0.21(+6.98%)
Sep 16, 2024	3.030	3.070	3.000	3.010	35,514	-0.04(-1.31%)
Sep 13, 2024	3.120	3.170	3.025	3.050	40,147	-0.05(-1.61%)
Sep 12, 2024	3.260	3.260	3.080	3.100	32,779	-0.13(-4.02%)
Sep 11, 2024	3.210	3.350	3.195	3.230	32,456	-0.01(-0.31%)
Sep 10, 2024	3.230	3.300	3.200	3.240	14,561	-0.02(-0.61%)
Sep 09, 2024	3.360	3.360	3.230	3.260	30,282	-0.11(-3.26%)
Sep 06, 2024	3.120	3.450	3.120	3.370	104,970	+0.32(+10.49%)
Sep 05, 2024	3.150	3.180	3.040	3.050	26,276	-0.08(-2.56%)
Sep 04, 2024	3.150	3.150	3.100	3.130	9,161	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Youdao Inc ADR (NY: DAO )

Historical Prices