NYSE:DAO
Youdao, Inc. Stock Price (Quote)
$3.62
-0.0700 (-1.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 DAO stock ended at $3.62. This is 1.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.70% from a day low at $3.58 to a day high of $3.82. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $3.68 | $3.82 | $3.58 | $3.62 | 92 723 |
| May 06, 2024 | $3.61 | $3.78 | $3.58 | $3.69 | 119 136 |
| May 03, 2024 | $3.62 | $3.62 | $3.54 | $3.59 | 71 141 |
| May 02, 2024 | $3.64 | $3.69 | $3.53 | $3.56 | 154 853 |
| May 01, 2024 | $3.51 | $3.61 | $3.51 | $3.53 | 100 670 |
| Apr 30, 2024 | $3.54 | $3.56 | $3.49 | $3.50 | 62 091 |
| Apr 29, 2024 | $3.54 | $3.59 | $3.47 | $3.57 | 77 611 |
| Apr 26, 2024 | $3.66 | $3.76 | $3.51 | $3.52 | 141 621 |
| Apr 25, 2024 | $3.58 | $3.61 | $3.56 | $3.59 | 84 733 |
| Apr 24, 2024 | $3.68 | $3.68 | $3.55 | $3.59 | 115 949 |
| Apr 23, 2024 | $3.62 | $3.64 | $3.60 | $3.60 | 92 415 |
| Apr 22, 2024 | $3.60 | $3.65 | $3.54 | $3.57 | 70 896 |
| Apr 19, 2024 | $3.59 | $3.67 | $3.50 | $3.55 | 132 574 |
| Apr 18, 2024 | $3.80 | $3.80 | $3.56 | $3.57 | 93 246 |
| Apr 17, 2024 | $3.88 | $3.88 | $3.71 | $3.76 | 59 869 |
| Apr 16, 2024 | $3.76 | $3.99 | $3.76 | $3.88 | 57 636 |
| Apr 15, 2024 | $4.01 | $4.02 | $3.68 | $3.81 | 82 837 |
| Apr 12, 2024 | $4.01 | $4.13 | $3.96 | $3.99 | 66 055 |
| Apr 11, 2024 | $4.13 | $4.18 | $4.04 | $4.05 | 44 341 |
| Apr 10, 2024 | $4.03 | $4.21 | $4.03 | $4.12 | 100 795 |
| Apr 09, 2024 | $4.02 | $4.20 | $3.98 | $4.09 | 70 507 |
| Apr 08, 2024 | $4.07 | $4.10 | $3.92 | $3.98 | 59 157 |
| Apr 05, 2024 | $4.00 | $4.17 | $3.97 | $4.01 | 43 482 |
| Apr 04, 2024 | $4.00 | $4.16 | $3.99 | $4.01 | 90 665 |
| Apr 03, 2024 | $3.94 | $4.14 | $3.94 | $4.09 | 46 536 |
