Youdao Inc (DAO) Historical Stock Data
3.57 ↓0.19 (-5.05%)
As of April 18, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, DAO is down -0.27% a day on average. There have been 16 days where Youdao Inc closed green and 14 days where DAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.80 | 3.57 | ↓$0.23 (-6.05%) | 3.56 | 3.80 | 93.29K |
| 2024-04-17 | 3.88 | 3.76 | ↓$0.12 (-3.09%) | 3.71 | 3.88 | 59.87K |
| 2024-04-16 | 3.76 | 3.88 | ↑$0.12 (3.19%) | 3.76 | 3.99 | 57.64K |
| 2024-04-15 | 4.01 | 3.81 | ↓$0.20 (-4.99%) | 3.65 | 4.02 | 82.84K |
| 2024-04-12 | 4.01 | 3.99 | ↓$0.02 (-0.50%) | 3.96 | 4.13 | 66.06K |
| 2024-04-11 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 4.04 | 4.18 | 44.66K |
| 2024-04-10 | 4.03 | 4.12 | ↑$0.09 (2.23%) | 4.03 | 4.21 | 100.80K |
| 2024-04-09 | 4.02 | 4.09 | ↑$0.07 (1.74%) | 3.97 | 4.20 | 70.51K |
| 2024-04-08 | 4.07 | 3.98 | ↓$0.09 (-2.21%) | 3.92 | 4.10 | 59.17K |
| 2024-04-05 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.97 | 4.17 | 43.48K |
| 2024-04-04 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.99 | 4.16 | 90.67K |
| 2024-04-03 | 3.94 | 4.09 | ↑$0.15 (3.81%) | 3.94 | 4.15 | 46.54K |
| 2024-04-02 | 4.06 | 3.98 | ↓$0.08 (-1.97%) | 3.95 | 4.18 | 66.29K |
| 2024-04-01 | 4.05 | 4.15 | ↑$0.10 (2.47%) | 4.05 | 4.20 | 79.59K |
| 2024-03-28 | 3.88 | 4.02 | ↑$0.14 (3.61%) | 3.88 | 4.08 | 59.19K |
| 2024-03-27 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.80 | 3.94 | 44.75K |
| 2024-03-26 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.84 | 3.96 | 69.86K |
| 2024-03-25 | 3.96 | 3.84 | ↓$0.12 (-3.03%) | 3.81 | 4.02 | 101.54K |
| 2024-03-22 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.92 | 4.08 | 98.70K |
| 2024-03-21 | 4.14 | 4.02 | ↓$0.12 (-2.90%) | 4.02 | 4.21 | 59.50K |
| 2024-03-20 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.08 | 4.21 | 49.96K |
| 2024-03-19 | 3.97 | 4.14 | ↑$0.17 (4.28%) | 3.90 | 4.23 | 91.34K |
| 2024-03-18 | 4.04 | 4.00 | ↓$0.04 (-0.99%) | 3.89 | 4.14 | 61.16K |
| 2024-03-15 | 4.29 | 4.02 | ↓$0.27 (-6.29%) | 3.97 | 4.40 | 140.83K |
| 2024-03-14 | 4.47 | 4.24 | ↓$0.23 (-5.15%) | 4.15 | 4.58 | 166.60K |
| 2024-03-13 | 4.47 | 4.49 | ↑$0.02 (0.45%) | 4.38 | 4.62 | 94.15K |
| 2024-03-12 | 4.09 | 4.46 | ↑$0.37 (9.05%) | 4.09 | 4.50 | 160.07K |
| 2024-03-11 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.97 | 4.10 | 157.09K |
| 2024-03-08 | 4.12 | 3.95 | ↓$0.17 (-4.13%) | 3.90 | 4.16 | 111.52K |
| 2024-03-07 | 4.11 | 4.12 | ↑$0.01 (0.24%) | 4.08 | 4.20 | 208.93K |
Create an account or log in to view more rows.
$DAO COME ON!!! Ugh!
$DAO Buy now
$DAO bag holders for life club
$DAO Shorts talk the talk but cant walk the walk
$DAO like if you’re buying Monday!! Let’s Go!!
$DAO Guys when can we expect that 30% drop?
$DAO the bulls in here
$DAO here to raid
$DAO Who else bought the dip on Friday?
$DAO Up! Up! Up! Up! Up! Up! Up!