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 )

5.480 +0.350 (+6.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.370 5.490 4.960 5.480 287,131 +0.35(+6.82%)
Oct 03, 2024 5.290 5.500 4.920 5.130 402,495 -0.82(-13.78%)
Oct 02, 2024 4.790 5.970 4.670 5.950 929,228 +1.63(+37.73%)
Oct 01, 2024 4.210 4.580 4.120 4.320 200,302 +0.17(+4.10%)
Sep 30, 2024 4.460 4.500 4.020 4.150 299,812 +0.17(+4.27%)
Sep 27, 2024 3.650 3.980 3.580 3.980 338,523 +0.48(+13.71%)
Sep 26, 2024 3.450 3.680 3.430 3.500 255,833 +0.27(+8.36%)
Sep 25, 2024 3.270 3.290 3.150 3.230 41,356 -0.02(-0.62%)
Sep 24, 2024 3.250 3.340 3.180 3.250 160,665 +0.12(+3.83%)
Sep 23, 2024 3.050 3.250 3.050 3.130 92,378 +0.11(+3.64%)
Sep 20, 2024 3.120 3.175 3.000 3.020 159,864 -0.13(-4.13%)
Sep 19, 2024 3.140 3.240 3.125 3.150 66,969 +0.01(+0.32%)
Sep 18, 2024 3.190 3.220 3.110 3.140 9,854 -0.08(-2.48%)
Sep 17, 2024 3.000 3.350 3.000 3.220 54,940 +0.21(+6.98%)
Sep 16, 2024 3.030 3.070 3.000 3.010 35,514 -0.04(-1.31%)
Sep 13, 2024 3.120 3.170 3.025 3.050 40,147 -0.05(-1.61%)
Sep 12, 2024 3.260 3.260 3.080 3.100 32,779 -0.13(-4.02%)
Sep 11, 2024 3.210 3.350 3.195 3.230 32,456 -0.01(-0.31%)
Sep 10, 2024 3.230 3.300 3.200 3.240 14,561 -0.02(-0.61%)
Sep 09, 2024 3.360 3.360 3.230 3.260 30,282 -0.11(-3.26%)
Sep 06, 2024 3.120 3.450 3.120 3.370 104,970 +0.32(+10.49%)
Sep 05, 2024 3.150 3.180 3.040 3.050 26,276 -0.08(-2.56%)
Sep 04, 2024 3.150 3.150 3.100 3.130 9,161 +0.00(+0.00%)
Sep 03, 2024 3.240 3.290 3.110 3.130 46,441 -0.17(-5.15%)
Aug 30, 2024 3.220 3.360 3.220 3.300 52,842 +0.09(+2.80%)
Aug 29, 2024 3.210 3.310 3.070 3.210 74,691 +0.05(+1.58%)
Aug 28, 2024 3.300 3.360 3.150 3.160 75,338 -0.10(-3.22%)
Aug 27, 2024 3.155 3.290 3.155 3.265 77,578 +0.04(+1.40%)
Aug 26, 2024 3.390 3.390 3.030 3.220 159,676 -0.22(-6.40%)
Aug 23, 2024 3.290 3.540 3.190 3.440 55,075 +0.09(+2.69%)
Aug 22, 2024 3.500 3.740 3.100 3.350 82,457 -0.33(-8.97%)
Aug 21, 2024 3.510 3.680 3.500 3.680 71,349 +0.21(+6.05%)
Aug 20, 2024 3.490 3.520 3.382 3.470 33,570 +0.00(+0.00%)
Aug 19, 2024 3.400 3.520 3.390 3.470 69,673 +0.06(+1.76%)
Aug 16, 2024 3.390 3.530 3.390 3.410 45,267 +0.00(+0.00%)
Aug 15, 2024 3.380 3.500 3.205 3.410 66,679 -0.04(-1.16%)
Aug 14, 2024 3.400 3.540 3.360 3.450 52,421 +0.09(+2.68%)
Aug 13, 2024 3.370 3.460 3.320 3.360 16,595 -0.04(-1.18%)
Aug 12, 2024 3.400 3.470 3.390 3.400 13,707 -0.03(-0.87%)
Aug 09, 2024 3.360 3.530 3.350 3.430 16,372 +0.00(+0.00%)
Aug 08, 2024 3.590 3.590 3.390 3.430 29,130 -0.10(-2.83%)
Aug 07, 2024 3.750 3.750 3.520 3.530 58,240 -0.16(-4.34%)
Aug 06, 2024 3.570 3.820 3.570 3.690 118,913 +0.12(+3.36%)
Aug 05, 2024 3.230 3.630 3.170 3.570 112,159 +0.22(+6.57%)
Aug 02, 2024 3.040 3.490 3.000 3.350 165,179 +0.30(+9.84%)
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.