Youdao Inc (DAO) Historical Stock Data
5.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAO is up 0.19% a day on average. There have been 17 days where Youdao Inc closed green and 13 days where DAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 5.19 | 5.42 | ↑$0.23 (4.43%) | 5.07 | 5.49 | 76.34K |
| 2024-11-06 | 5.21 | 5.07 | ↓$0.14 (-2.69%) | 5.05 | 5.31 | 71.09K |
| 2024-11-05 | 5.03 | 5.27 | ↑$0.24 (4.77%) | 5.00 | 5.27 | 94.55K |
| 2024-11-04 | 5.29 | 4.94 | ↓$0.35 (-6.62%) | 4.92 | 5.30 | 82.10K |
| 2024-11-01 | 5.20 | 5.23 | ↑$0.03 (0.58%) | 5.02 | 5.29 | 62.36K |
| 2024-10-31 | 5.05 | 5.12 | ↑$0.07 (1.39%) | 4.66 | 5.18 | 147.83K |
| 2024-10-30 | 5.20 | 5.02 | ↓$0.18 (-3.46%) | 5.00 | 5.21 | 95.29K |
| 2024-10-29 | 4.83 | 5.21 | ↑$0.38 (7.87%) | 4.83 | 5.30 | 133.14K |
| 2024-10-28 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.77 | 4.94 | 34.37K |
| 2024-10-25 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.75 | 4.99 | 79.77K |
| 2024-10-24 | 4.99 | 4.87 | ↓$0.12 (-2.40%) | 4.71 | 5.02 | 87.27K |
| 2024-10-23 | 4.86 | 4.96 | ↑$0.10 (2.06%) | 4.64 | 5.10 | 113.35K |
| 2024-10-22 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.78 | 5.00 | 112.48K |
| 2024-10-21 | 4.61 | 4.90 | ↑$0.29 (6.29%) | 4.55 | 4.99 | 114.42K |
| 2024-10-18 | 4.77 | 4.67 | ↓$0.10 (-2.10%) | 4.58 | 4.88 | 130.74K |
| 2024-10-17 | 4.47 | 4.60 | ↑$0.13 (2.91%) | 4.35 | 4.65 | 146.99K |
| 2024-10-16 | 4.94 | 4.53 | ↓$0.41 (-8.30%) | 4.52 | 5.01 | 120.81K |
| 2024-10-15 | 4.71 | 4.92 | ↑$0.21 (4.46%) | 4.66 | 5.07 | 193.19K |
| 2024-10-14 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.81 | 5.03 | 78.32K |
| 2024-10-11 | 5.02 | 4.97 | ↓$0.05 (-1.00%) | 4.80 | 5.17 | 113.34K |
| 2024-10-10 | 5.01 | 5.12 | ↑$0.11 (2.20%) | 4.68 | 5.20 | 160.98K |
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?