ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Euda Health Holdings Limited - Ordinary Shares (NQ: EUDA )

4.170 -0.330 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 4.408 4.442 4.110 4.170 55,687 -0.33(-7.33%)
Oct 17, 2024 3.970 4.500 3.970 4.500 63,307 +0.51(+12.78%)
Oct 16, 2024 3.920 4.150 3.860 3.990 52,368 +0.03(+0.76%)
Oct 15, 2024 3.900 4.040 3.746 3.960 52,839 +0.06(+1.54%)
Oct 14, 2024 3.800 4.000 3.650 3.900 53,146 +0.07(+1.83%)
Oct 11, 2024 3.650 3.860 3.650 3.830 52,992 +0.07(+1.86%)
Oct 10, 2024 3.850 3.850 3.710 3.760 52,615 -0.02(-0.53%)
Oct 09, 2024 3.860 4.010 3.770 3.780 51,158 -0.09(-2.33%)
Oct 08, 2024 3.800 4.010 3.750 3.870 50,231 -0.03(-0.77%)
Oct 07, 2024 3.930 4.050 3.860 3.900 55,547 +0.05(+1.30%)
Oct 04, 2024 3.910 3.960 3.750 3.850 51,372 -0.02(-0.52%)
Oct 03, 2024 3.940 3.990 3.850 3.870 51,325 +0.02(+0.52%)
Oct 02, 2024 4.000 4.035 3.850 3.850 52,584 -0.22(-5.41%)
Oct 01, 2024 3.860 4.135 3.860 4.070 69,012 +0.21(+5.44%)
Sep 30, 2024 4.180 4.200 3.850 3.860 52,750 -0.14(-3.50%)
Sep 27, 2024 4.050 4.154 3.970 4.000 50,986 -0.06(-1.48%)
Sep 26, 2024 3.980 4.150 3.900 4.060 53,741 +0.22(+5.73%)
Sep 25, 2024 4.070 4.160 3.840 3.840 58,484 -0.14(-3.52%)
Sep 24, 2024 3.790 4.200 3.700 3.980 50,597 +0.20(+5.29%)
Sep 23, 2024 3.831 3.831 3.651 3.780 8,003 +0.18(+5.00%)
Sep 20, 2024 3.380 3.700 3.380 3.600 24,868 +0.17(+4.96%)
Sep 19, 2024 3.690 3.690 3.411 3.430 17,241 -0.21(-5.77%)
Sep 18, 2024 3.240 3.640 3.160 3.640 32,815 +0.40(+12.35%)
Sep 17, 2024 3.350 3.364 3.000 3.240 64,448 +0.20(+6.58%)
Sep 16, 2024 3.340 3.500 3.030 3.040 57,115 -0.37(-10.85%)
Sep 13, 2024 3.770 3.860 3.320 3.410 82,587 -0.40(-10.50%)
Sep 12, 2024 3.860 3.910 3.641 3.810 50,984 +0.00(+0.00%)
Sep 11, 2024 3.750 3.880 3.694 3.810 33,549 +0.23(+6.42%)
Sep 10, 2024 3.500 3.600 3.500 3.580 27,480 +0.36(+11.18%)
Sep 09, 2024 3.000 3.310 3.000 3.220 29,916 +0.24(+8.05%)
Sep 06, 2024 3.670 3.670 2.920 2.980 101,567 -0.76(-20.32%)
Sep 05, 2024 4.420 4.420 3.650 3.740 73,410 -0.68(-15.38%)
Sep 04, 2024 4.580 4.700 4.420 4.420 65,511 -0.14(-3.07%)
Sep 03, 2024 4.930 4.930 4.450 4.560 73,607 -0.37(-7.51%)
Aug 30, 2024 4.600 4.955 4.600 4.930 54,372 +0.25(+5.34%)
Aug 29, 2024 4.910 4.910 4.650 4.680 55,240 -0.26(-5.26%)
Aug 28, 2024 4.700 4.970 4.595 4.940 65,004 +0.28(+6.01%)
Aug 27, 2024 4.710 4.800 4.600 4.660 51,128 -0.01(-0.21%)
Aug 26, 2024 4.610 4.760 4.455 4.670 60,242 +0.14(+3.09%)
Aug 23, 2024 4.600 4.690 4.440 4.530 50,672 -0.06(-1.31%)
Aug 22, 2024 4.720 4.720 4.350 4.590 50,290 -0.13(-2.75%)
Aug 21, 2024 4.450 4.720 4.370 4.720 51,496 +0.29(+6.55%)
Aug 20, 2024 4.540 4.600 4.300 4.430 59,285 -0.08(-1.75%)
Aug 19, 2024 4.650 4.800 4.500 4.509 50,397 -0.10(-2.19%)
Aug 16, 2024 4.540 4.631 4.470 4.610 67,986 +0.10(+2.22%)
Aug 15, 2024 4.460 4.585 4.435 4.510 56,320 +0.12(+2.73%)
Aug 14, 2024 4.360 4.650 4.360 4.390 88,472 +0.03(+0.69%)
Aug 13, 2024 4.350 4.480 4.300 4.360 20,769 -0.05(-1.13%)
Aug 12, 2024 4.450 4.500 4.210 4.410 72,409 -0.05(-1.12%)
Aug 09, 2024 4.090 4.480 4.090 4.460 119,402 +0.41(+10.12%)
Aug 08, 2024 3.850 4.050 3.790 4.050 60,084 +0.20(+5.19%)
Aug 07, 2024 3.900 3.987 3.800 3.850 51,227 +0.00(+0.00%)
Aug 06, 2024 3.780 3.874 3.710 3.850 50,705 +0.14(+3.77%)
Aug 05, 2024 3.610 3.800 3.610 3.710 52,565 -0.18(-4.63%)
Aug 02, 2024 3.660 3.890 3.660 3.890 53,937 +0.19(+5.14%)
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.