ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Youdao Inc ADR (NY: DAO )

3.570 -0.020 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.600 3.720 3.520 3.570 34,861 -0.02(-0.56%)
Jul 18, 2024 3.620 3.690 3.590 3.590 45,161 -0.09(-2.45%)
Jul 17, 2024 3.650 3.750 3.550 3.680 66,920 +0.03(+0.82%)
Jul 16, 2024 3.700 3.773 3.620 3.650 30,446 -0.08(-2.14%)
Jul 15, 2024 3.760 3.820 3.660 3.730 52,162 +0.01(+0.27%)
Jul 12, 2024 3.720 3.750 3.700 3.720 17,256 +0.05(+1.36%)
Jul 11, 2024 3.650 3.810 3.650 3.670 91,953 +0.07(+1.94%)
Jul 10, 2024 3.650 3.660 3.580 3.600 50,300 -0.05(-1.37%)
Jul 09, 2024 3.700 3.740 3.630 3.650 96,878 -0.08(-2.14%)
Jul 08, 2024 3.830 3.850 3.700 3.730 19,069 -0.07(-1.84%)
Jul 05, 2024 3.780 3.870 3.780 3.800 53,065 -0.03(-0.78%)
Jul 03, 2024 3.670 3.900 3.670 3.830 69,498 +0.17(+4.64%)
Jul 02, 2024 3.820 3.820 3.630 3.660 51,669 -0.16(-4.19%)
Jul 01, 2024 3.810 3.920 3.650 3.820 71,282 -0.10(-2.55%)
Jun 28, 2024 3.790 3.920 3.790 3.920 77,792 +0.10(+2.62%)
Jun 27, 2024 3.770 3.900 3.700 3.820 58,368 +0.04(+1.06%)
Jun 26, 2024 3.640 3.850 3.510 3.780 94,857 +0.09(+2.44%)
Jun 25, 2024 3.610 3.830 3.610 3.690 64,518 +0.04(+1.10%)
Jun 24, 2024 3.590 3.690 3.590 3.650 43,283 +0.03(+0.83%)
Jun 21, 2024 3.630 3.780 3.600 3.620 76,449 -0.04(-1.09%)
Jun 20, 2024 3.600 3.770 3.590 3.660 108,757 +0.02(+0.55%)
Jun 18, 2024 3.630 3.700 3.590 3.640 58,147 -0.03(-0.82%)
Jun 17, 2024 3.680 3.710 3.640 3.670 42,213 -0.04(-1.08%)
Jun 14, 2024 3.700 3.828 3.660 3.710 76,986 -0.04(-1.07%)
Jun 13, 2024 3.770 3.850 3.710 3.750 83,046 +0.03(+0.81%)
Jun 12, 2024 3.690 3.820 3.690 3.720 71,807 +0.03(+0.81%)
Jun 11, 2024 3.660 3.790 3.640 3.690 50,352 -0.03(-0.81%)
Jun 10, 2024 3.730 3.790 3.700 3.720 29,520 +0.01(+0.27%)
Jun 07, 2024 3.800 3.810 3.680 3.710 39,202 -0.13(-3.39%)
Jun 06, 2024 3.780 3.890 3.700 3.840 53,324 +0.09(+2.40%)
Jun 05, 2024 3.840 3.840 3.700 3.750 42,117 -0.08(-2.09%)
Jun 04, 2024 3.800 3.880 3.730 3.830 81,661 +0.02(+0.52%)
Jun 03, 2024 3.760 3.870 3.610 3.810 100,923 +0.08(+2.14%)
May 31, 2024 3.780 3.928 3.700 3.730 53,836 -0.09(-2.36%)
May 30, 2024 3.700 3.900 3.680 3.820 68,173 +0.08(+2.14%)
May 29, 2024 3.550 3.900 3.550 3.740 275,624 +0.11(+3.03%)
May 28, 2024 3.680 3.830 3.560 3.630 142,304 -0.04(-1.09%)
May 24, 2024 3.590 3.840 3.590 3.670 96,846 +0.12(+3.38%)
May 23, 2024 3.710 3.770 3.510 3.550 115,143 -0.08(-2.20%)
May 22, 2024 3.700 3.741 3.620 3.630 54,838 -0.11(-2.94%)
May 21, 2024 3.730 3.815 3.710 3.740 86,553 -0.07(-1.84%)
May 20, 2024 3.690 3.850 3.690 3.810 51,024 +0.10(+2.70%)
May 17, 2024 3.950 3.950 3.710 3.710 161,828 -0.23(-5.84%)
May 16, 2024 3.900 3.980 3.825 3.940 86,395 +0.04(+1.03%)
May 15, 2024 4.050 4.050 3.860 3.900 60,978 -0.04(-1.02%)
May 14, 2024 3.770 4.030 3.710 3.940 87,536 +0.08(+2.07%)
May 13, 2024 3.860 4.000 3.860 3.860 83,629 +0.03(+0.78%)
May 10, 2024 3.820 3.920 3.760 3.830 81,801 +0.04(+1.06%)
May 09, 2024 3.700 3.910 3.700 3.790 81,903 +0.11(+2.99%)
May 08, 2024 3.620 3.730 3.450 3.680 116,542 +0.06(+1.66%)
May 07, 2024 3.680 3.820 3.580 3.620 92,723 -0.07(-1.90%)
May 06, 2024 3.610 3.775 3.580 3.690 119,417 +0.10(+2.79%)
May 03, 2024 3.620 3.620 3.540 3.590 71,141 +0.03(+0.84%)
May 02, 2024 3.640 3.689 3.530 3.560 155,007 +0.03(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.