Youdao Inc. (DAO)
6.48
-0.12 (-1.82%)
At close: Jan 15, 2025, 9:37 AM
DAO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.64 | 6.76 | 6.54 | 6.60 | 0.09 | 1.38% | 58,181 |
| Jan 13, 2025 | 6.53 | 6.67 | 6.45 | 6.51 | -0.03 | -0.46% | 45,158 |
| Jan 10, 2025 | 6.80 | 6.80 | 6.50 | 6.54 | -0.27 | -3.96% | 50,500 |
| Jan 8, 2025 | 6.80 | 6.89 | 6.71 | 6.81 | 0.01 | 0.15% | 53,100 |
| Jan 7, 2025 | 6.72 | 6.93 | 6.65 | 6.80 | 0.03 | 0.44% | 60,809 |
| Jan 6, 2025 | 7.01 | 7.10 | 6.76 | 6.77 | -0.31 | -4.38% | 66,432 |
| Jan 3, 2025 | 7.17 | 7.17 | 6.98 | 7.08 | -0.05 | -0.70% | 191,623 |
| Jan 2, 2025 | 7.29 | 7.30 | 7.02 | 7.13 | -0.27 | -3.65% | 111,900 |
| Dec 31, 2024 | 6.96 | 7.40 | 6.77 | 7.40 | 0.48 | 6.94% | 159,000 |
| Dec 30, 2024 | 6.90 | 7.06 | 6.65 | 6.92 | 0.02 | 0.29% | 86,700 |
| Dec 27, 2024 | 7.15 | 7.15 | 6.86 | 6.90 | -0.30 | -4.17% | 54,205 |
| Dec 26, 2024 | 7.13 | 7.42 | 7.02 | 7.20 | 0.01 | 0.14% | 67,830 |
| Dec 24, 2024 | 7.12 | 7.38 | 6.92 | 7.19 | 0.06 | 0.84% | 50,616 |
| Dec 23, 2024 | 7.06 | 7.17 | 6.91 | 7.13 | 0.08 | 1.13% | 66,324 |
| Dec 20, 2024 | 6.89 | 7.29 | 6.81 | 7.05 | -0.02 | -0.28% | 138,000 |
| Dec 19, 2024 | 7.39 | 7.40 | 6.61 | 7.07 | -0.21 | -2.88% | 305,908 |
| Dec 18, 2024 | 7.62 | 7.62 | 7.05 | 7.28 | -0.34 | -4.46% | 256,541 |
| Dec 17, 2024 | 7.70 | 7.79 | 7.24 | 7.62 | -0.17 | -2.18% | 131,500 |
| Dec 16, 2024 | 7.74 | 8.01 | 7.70 | 7.79 | 0.05 | 0.65% | 173,807 |
| Dec 13, 2024 | 7.35 | 7.80 | 7.18 | 7.74 | 0.32 | 4.31% | 111,500 |
| Dec 12, 2024 | 7.59 | 7.64 | 7.34 | 7.42 | -0.17 | -2.24% | 89,616 |
| Dec 11, 2024 | 7.38 | 7.75 | 7.30 | 7.59 | 0.16 | 2.15% | 336,900 |
| Dec 10, 2024 | 7.10 | 7.54 | 6.87 | 7.43 | 0.22 | 3.05% | 234,100 |
| Dec 9, 2024 | 7.31 | 7.50 | 6.91 | 7.21 | 0.21 | 3.00% | 261,600 |
| Dec 6, 2024 | 6.65 | 7.00 | 6.50 | 7.00 | 0.43 | 6.54% | 155,032 |
| Dec 5, 2024 | 6.48 | 6.65 | 6.45 | 6.57 | 0.03 | 0.46% | 75,400 |
| Dec 4, 2024 | 6.49 | 6.59 | 6.45 | 6.54 | -0.07 | -1.06% | 47,805 |
| Dec 3, 2024 | 6.20 | 6.75 | 6.03 | 6.61 | 0.36 | 5.76% | 177,400 |
| Dec 2, 2024 | 6.68 | 6.82 | 6.24 | 6.25 | -0.47 | -6.99% | 133,000 |
| Nov 29, 2024 | 6.45 | 6.72 | 5.94 | 6.72 | 0.27 | 4.19% | 231,127 |
| Nov 27, 2024 | 6.13 | 7.16 | 6.10 | 6.45 | 0.34 | 5.56% | 513,724 |
| Nov 26, 2024 | 5.35 | 6.35 | 5.23 | 6.11 | 0.81 | 15.28% | 371,246 |
| Nov 25, 2024 | 5.15 | 5.35 | 4.99 | 5.30 | 0.12 | 2.32% | 79,465 |
| Nov 22, 2024 | 5.12 | 5.25 | 4.90 | 5.18 | -0.03 | -0.58% | 75,700 |
| Nov 21, 2024 | 5.24 | 5.31 | 5.05 | 5.21 | -0.05 | -0.95% | 74,720 |
| Nov 20, 2024 | 5.16 | 5.39 | 5.11 | 5.26 | 0.16 | 3.14% | 90,600 |
| Nov 19, 2024 | 5.06 | 5.19 | 4.95 | 5.10 | 0.06 | 1.19% | 51,100 |
| Nov 18, 2024 | 4.89 | 5.18 | 4.77 | 5.04 | 0.17 | 3.49% | 115,729 |
| Nov 15, 2024 | 5.02 | 5.02 | 4.76 | 4.87 | -0.08 | -1.62% | 48,200 |
| Nov 14, 2024 | 4.84 | 5.11 | 4.54 | 4.95 | 0.12 | 2.48% | 80,828 |
| Nov 13, 2024 | 5.26 | 5.30 | 4.75 | 4.83 | -0.34 | -6.58% | 79,500 |
| Nov 12, 2024 | 5.23 | 5.36 | 5.07 | 5.17 | -0.20 | -3.72% | 64,200 |
| Nov 11, 2024 | 5.33 | 5.45 | 5.22 | 5.37 | 0.04 | 0.75% | 80,802 |
| Nov 8, 2024 | 5.29 | 5.39 | 5.24 | 5.33 | -0.09 | -1.66% | 71,000 |
| Nov 7, 2024 | 5.19 | 5.49 | 5.07 | 5.42 | 0.35 | 6.90% | 76,341 |
| Nov 6, 2024 | 5.21 | 5.31 | 5.05 | 5.07 | -0.20 | -3.80% | 71,100 |
| Nov 5, 2024 | 5.03 | 5.27 | 5.00 | 5.27 | 0.33 | 6.68% | 94,600 |
| Nov 4, 2024 | 5.29 | 5.30 | 4.92 | 4.94 | -0.29 | -5.54% | 82,101 |
| Nov 1, 2024 | 5.20 | 5.29 | 5.02 | 5.23 | 0.11 | 2.15% | 62,400 |
| Oct 31, 2024 | 5.05 | 5.18 | 4.66 | 5.12 | 0.10 | 1.99% | 147,832 |