Youdao Inc (DAO) Historical Stock Data
7.05 ↓0.02 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAO is up 1.14% a day on average. There have been 20 days where Youdao Inc closed green and 10 days where DAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.89 | 7.05 | ↑$0.16 (2.32%) | 6.81 | 7.29 | 137.98K |
| 2024-12-19 | 7.39 | 7.07 | ↓$0.32 (-4.33%) | 6.61 | 7.40 | 305.65K |
| 2024-12-18 | 7.62 | 7.28 | ↓$0.34 (-4.46%) | 7.05 | 7.62 | 256.48K |
| 2024-12-17 | 7.70 | 7.62 | ↓$0.08 (-1.04%) | 7.24 | 7.79 | 131.50K |
| 2024-12-16 | 7.74 | 7.79 | ↑$0.05 (0.65%) | 7.70 | 8.01 | 173.81K |
| 2024-12-13 | 7.35 | 7.74 | ↑$0.39 (5.31%) | 7.18 | 7.80 | 111.49K |
| 2024-12-12 | 7.59 | 7.42 | ↓$0.17 (-2.24%) | 7.34 | 7.64 | 89.62K |
| 2024-12-11 | 7.38 | 7.59 | ↑$0.21 (2.85%) | 7.30 | 7.75 | 336.87K |
| 2024-12-10 | 7.10 | 7.43 | ↑$0.33 (4.65%) | 6.87 | 7.54 | 234.09K |
| 2024-12-09 | 7.31 | 7.21 | ↓$0.10 (-1.37%) | 6.91 | 7.50 | 261.59K |
| 2024-12-06 | 6.65 | 7.00 | ↑$0.35 (5.26%) | 6.50 | 7.00 | 154.96K |
| 2024-12-05 | 6.48 | 6.57 | ↑$0.09 (1.39%) | 6.45 | 6.65 | 75.37K |
| 2024-12-04 | 6.49 | 6.54 | ↑$0.05 (0.77%) | 6.45 | 6.59 | 47.81K |
| 2024-12-03 | 6.20 | 6.61 | ↑$0.41 (6.61%) | 6.03 | 6.75 | 177.40K |
| 2024-12-02 | 6.68 | 6.25 | ↓$0.43 (-6.44%) | 6.24 | 6.82 | 132.99K |
| 2024-11-29 | 6.45 | 6.72 | ↑$0.27 (4.19%) | 5.94 | 6.72 | 231.13K |
| 2024-11-27 | 6.13 | 6.45 | ↑$0.32 (5.22%) | 6.10 | 7.16 | 513.52K |
| 2024-11-26 | 5.35 | 6.11 | ↑$0.76 (14.21%) | 5.23 | 6.35 | 370.53K |
| 2024-11-25 | 5.15 | 5.30 | ↑$0.15 (2.91%) | 4.99 | 5.35 | 79.47K |
| 2024-11-22 | 5.12 | 5.18 | ↑$0.06 (1.17%) | 4.90 | 5.25 | 75.70K |
| 2024-11-21 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.05 | 5.31 | 74.72K |
| 2024-11-20 | 5.16 | 5.26 | ↑$0.10 (1.94%) | 5.11 | 5.39 | 90.57K |
| 2024-11-19 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 4.95 | 5.19 | 51.06K |
| 2024-11-18 | 4.89 | 5.04 | ↑$0.15 (3.07%) | 4.77 | 5.18 | 115.73K |
| 2024-11-15 | 5.02 | 4.87 | ↓$0.15 (-2.99%) | 4.76 | 5.02 | 48.16K |
| 2024-11-14 | 4.84 | 4.95 | ↑$0.11 (2.27%) | 4.54 | 5.11 | 80.83K |
| 2024-11-13 | 5.26 | 4.83 | ↓$0.43 (-8.17%) | 4.75 | 5.30 | 79.47K |
| 2024-11-12 | 5.23 | 5.17 | ↓$0.06 (-1.15%) | 5.07 | 5.36 | 64.19K |
| 2024-11-11 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.22 | 5.45 | 80.20K |
| 2024-11-08 | 5.29 | 5.33 | ↑$0.04 (0.76%) | 5.24 | 5.39 | 70.99K |
Create an account or log in to view more rows.
$DAO just fucking go already jeesh
$DAO holding unfortunately lol
$DAO has just been halted from trading.
$DAO shorters eat my shit
$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?