Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.950 3.950 3.710 3.710 161,828 -0.23(-5.84%)
May 16, 2024 3.900 3.980 3.825 3.940 86,395 +0.04(+1.03%)
May 15, 2024 4.050 4.050 3.860 3.900 60,978 -0.04(-1.02%)
May 14, 2024 3.770 4.030 3.710 3.940 87,536 +0.08(+2.07%)
May 13, 2024 3.860 4.000 3.860 3.860 83,629 +0.03(+0.78%)
May 10, 2024 3.820 3.920 3.760 3.830 81,801 +0.04(+1.06%)
May 09, 2024 3.700 3.910 3.700 3.790 81,903 +0.11(+2.99%)
May 08, 2024 3.620 3.730 3.450 3.680 116,542 +0.06(+1.66%)
May 07, 2024 3.680 3.820 3.580 3.620 92,723 -0.07(-1.90%)
May 06, 2024 3.610 3.775 3.580 3.690 119,417 +0.10(+2.79%)
May 03, 2024 3.620 3.620 3.540 3.590 71,141 +0.03(+0.84%)
May 02, 2024 3.640 3.689 3.530 3.560 155,007 +0.03(+0.85%)
May 01, 2024 3.510 3.605 3.510 3.530 100,671 +0.03(+0.86%)
Apr 30, 2024 3.540 3.560 3.490 3.500 62,535 -0.07(-1.96%)
Apr 29, 2024 3.540 3.590 3.470 3.570 77,711 +0.05(+1.42%)
Apr 26, 2024 3.660 3.761 3.510 3.520 143,621 -0.07(-1.95%)
Apr 25, 2024 3.580 3.610 3.560 3.590 84,767 +0.00(+0.00%)
Apr 24, 2024 3.680 3.680 3.550 3.590 115,952 -0.01(-0.28%)
Apr 23, 2024 3.620 3.640 3.600 3.600 92,425 +0.03(+0.84%)
Apr 22, 2024 3.600 3.650 3.540 3.570 70,896 +0.02(+0.56%)
Apr 19, 2024 3.590 3.670 3.500 3.550 132,575 -0.02(-0.56%)
Apr 18, 2024 3.800 3.800 3.560 3.570 93,290 -0.19(-5.05%)
Apr 17, 2024 3.880 3.880 3.711 3.760 59,870 -0.12(-3.09%)
Apr 16, 2024 3.760 3.990 3.760 3.880 57,636 +0.07(+1.84%)
Apr 15, 2024 4.010 4.020 3.650 3.810 82,837 -0.18(-4.51%)
Apr 12, 2024 4.010 4.125 3.960 3.990 66,055 -0.06(-1.48%)
Apr 11, 2024 4.130 4.180 4.040 4.050 44,662 -0.07(-1.70%)
Apr 10, 2024 4.030 4.211 4.030 4.120 100,800 +0.03(+0.73%)
Apr 09, 2024 4.020 4.200 3.970 4.090 70,507 +0.11(+2.76%)
Apr 08, 2024 4.070 4.095 3.920 3.980 59,167 -0.03(-0.75%)
Apr 05, 2024 4.000 4.170 3.970 4.010 43,482 +0.00(+0.00%)
Apr 04, 2024 4.000 4.155 3.990 4.010 90,665 -0.08(-1.96%)
Apr 03, 2024 3.940 4.150 3.940 4.090 46,536 +0.11(+2.76%)
Apr 02, 2024 4.060 4.179 3.950 3.980 66,285 -0.17(-4.10%)
Apr 01, 2024 4.050 4.200 4.050 4.150 77,553 +0.13(+3.23%)
Mar 28, 2024 3.880 4.080 3.880 4.020 59,187 +0.12(+3.08%)
Mar 27, 2024 3.800 3.935 3.800 3.900 44,752 +0.01(+0.26%)
Mar 26, 2024 3.850 3.960 3.840 3.890 69,858 +0.05(+1.30%)
Mar 25, 2024 3.960 4.020 3.810 3.840 101,539 -0.12(-3.03%)
Mar 22, 2024 4.000 4.080 3.920 3.960 98,704 -0.06(-1.49%)
Mar 21, 2024 4.140 4.210 4.020 4.020 59,502 -0.08(-1.95%)
Mar 20, 2024 4.100 4.210 4.080 4.100 49,962 -0.04(-0.97%)
Mar 19, 2024 3.970 4.230 3.900 4.140 91,335 +0.14(+3.50%)
Mar 18, 2024 4.040 4.140 3.890 4.000 61,163 -0.02(-0.50%)
Mar 15, 2024 4.290 4.400 3.970 4.020 140,833 -0.22(-5.19%)
Mar 14, 2024 4.470 4.580 4.150 4.240 166,596 -0.25(-5.57%)
Mar 13, 2024 4.470 4.620 4.382 4.490 94,153 +0.03(+0.67%)
Mar 12, 2024 4.090 4.500 4.090 4.460 160,068 +0.44(+10.95%)
Mar 11, 2024 3.990 4.100 3.965 4.020 157,090 +0.07(+1.77%)
Mar 08, 2024 4.120 4.160 3.900 3.950 111,519 -0.17(-4.13%)
Mar 07, 2024 4.110 4.200 4.080 4.120 208,931 -0.04(-0.96%)
Mar 06, 2024 4.170 4.270 4.130 4.160 336,734 +0.08(+1.96%)
Mar 05, 2024 4.060 4.200 3.950 4.080 111,101 -0.01(-0.24%)
Mar 04, 2024 4.360 4.420 4.040 4.090 165,160 -0.27(-6.19%)
Mar 01, 2024 4.480 4.500 4.160 4.360 241,246 +0.00(+0.00%)
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%)
Dec 01, 2023 4.200 4.300 4.020 4.170 241,786 +0.01(+0.24%)
Nov 30, 2023 4.080 4.270 3.950 4.160 294,085 +0.12(+2.97%)
Nov 29, 2023 4.120 4.200 4.010 4.040 119,637 -0.04(-0.98%)
Nov 28, 2023 4.130 4.160 3.980 4.080 128,463 -0.04(-0.97%)
Nov 27, 2023 4.030 4.190 3.990 4.120 170,970 +0.04(+0.98%)
Nov 24, 2023 4.090 4.165 3.990 4.080 75,484 +0.02(+0.49%)
Nov 22, 2023 4.040 4.150 4.000 4.060 68,504 +0.00(+0.00%)
Nov 21, 2023 3.960 4.220 3.930 4.060 109,353 +0.06(+1.50%)
Nov 20, 2023 4.120 4.235 4.000 4.000 259,924 +0.00(+0.00%)
Nov 17, 2023 3.950 4.120 3.930 4.000 65,125 +0.00(+0.00%)
Nov 16, 2023 4.400 4.400 3.914 4.000 170,533 -0.36(-8.26%)
Nov 15, 2023 4.260 4.460 4.229 4.360 113,859 +0.12(+2.83%)
Nov 14, 2023 4.400 4.400 4.210 4.240 57,793 -0.07(-1.62%)
Nov 13, 2023 4.330 4.420 4.260 4.310 67,928 +0.02(+0.47%)
Nov 10, 2023 4.080 4.320 4.080 4.290 41,653 +0.16(+3.87%)
Nov 09, 2023 4.310 4.350 4.100 4.130 74,915 -0.15(-3.50%)
Nov 08, 2023 4.310 4.330 4.190 4.280 35,399 -0.12(-2.73%)
Nov 07, 2023 4.340 4.450 4.270 4.400 52,864 -0.01(-0.23%)
Nov 06, 2023 4.370 4.430 4.330 4.410 37,690 +0.06(+1.38%)
Nov 03, 2023 4.290 4.450 4.250 4.350 116,361 +0.12(+2.84%)
Nov 02, 2023 4.140 4.340 4.140 4.230 105,644 +0.10(+2.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.