Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 0.3422 0.3434 0.3248 0.3299 37,371,728 -0.00(-0.77%)
May 29, 2003 0.3280 0.3399 0.3235 0.3325 39,236,640 +0.01(+2.84%)
May 28, 2003 0.3421 0.3453 0.3185 0.3233 65,940,172 -0.01(-2.10%)
May 27, 2003 0.2932 0.3315 0.2924 0.3302 71,099,280 +0.03(+8.86%)
May 23, 2003 0.2840 0.3039 0.2791 0.3034 57,944,532 +0.03(+9.03%)
May 22, 2003 0.2574 0.2799 0.2538 0.2783 49,368,856 +0.03(+10.28%)
May 21, 2003 0.2534 0.2566 0.2468 0.2523 29,743,196 -0.01(-2.56%)
May 20, 2003 0.2802 0.2840 0.2525 0.2589 53,979,752 -0.02(-5.76%)
May 19, 2003 0.2811 0.2879 0.2617 0.2748 52,714,448 -0.01(-5.15%)
May 16, 2003 0.2830 0.2955 0.2788 0.2897 22,912,514 +0.01(+2.35%)
May 15, 2003 0.2936 0.2947 0.2747 0.2831 34,192,560 -0.01(-2.12%)
May 14, 2003 0.2825 0.2920 0.2746 0.2892 38,683,532 +0.01(+4.93%)
May 13, 2003 0.2538 0.2757 0.2528 0.2756 37,271,384 +0.02(+6.22%)
May 12, 2003 0.2508 0.2629 0.2463 0.2595 32,848,940 +0.01(+3.42%)
May 09, 2003 0.2538 0.2558 0.2477 0.2509 16,343,706 +0.00(+0.53%)
May 08, 2003 0.2504 0.2560 0.2457 0.2496 19,265,896 -0.00(-1.01%)
May 07, 2003 0.2492 0.2654 0.2473 0.2521 45,949,848 -0.00(-1.59%)
May 06, 2003 0.2722 0.2750 0.2426 0.2562 70,122,768 -0.02(-5.96%)
May 05, 2003 0.2513 0.2725 0.2441 0.2724 64,471,736 +0.03(+11.87%)
May 02, 2003 0.2245 0.2497 0.2245 0.2435 53,906,328 +0.02(+8.56%)
May 01, 2003 0.2176 0.2256 0.2145 0.2243 22,799,934 +0.00(+0.97%)
Apr 30, 2003 0.2173 0.2258 0.2111 0.2222 23,597,786 +0.00(+1.97%)
Apr 29, 2003 0.2277 0.2292 0.2120 0.2179 75,276,984 +0.01(+5.49%)
Apr 28, 2003 0.1951 0.2105 0.1769 0.2065 86,948,616 +0.01(+4.33%)
Apr 25, 2003 0.2390 0.2390 0.1973 0.1980 74,060,632 -0.03(-13.13%)
Apr 24, 2003 0.2095 0.2344 0.2069 0.2279 54,107,016 +0.02(+8.94%)
Apr 23, 2003 0.2170 0.2239 0.2044 0.2092 37,729,044 -0.00(-2.01%)
Apr 22, 2003 0.2309 0.2390 0.2120 0.2135 67,313,160 -0.02(-6.70%)
Apr 21, 2003 0.2159 0.2328 0.2130 0.2288 39,422,644 +0.02(+7.95%)
Apr 17, 2003 0.2049 0.2154 0.2017 0.2120 20,364,776 +0.01(+2.72%)
Apr 16, 2003 0.2124 0.2171 0.2055 0.2063 41,008,556 -0.00(-0.25%)
Apr 15, 2003 0.1974 0.2076 0.1932 0.2069 31,977,666 +0.01(+4.87%)
Apr 14, 2003 0.1988 0.2043 0.1958 0.1973 21,057,390 +0.00(+0.31%)
Apr 11, 2003 0.2001 0.2023 0.1908 0.1966 27,227,272 +0.00(+1.69%)
Apr 10, 2003 0.1813 0.1951 0.1694 0.1934 36,532,268 +0.01(+8.17%)
Apr 09, 2003 0.1926 0.1931 0.1762 0.1788 31,490,636 -0.01(-6.62%)
Apr 08, 2003 0.1931 0.1987 0.1864 0.1914 28,842,554 -0.00(-0.27%)
Apr 07, 2003 0.1890 0.1962 0.1849 0.1919 51,383,064 +0.02(+10.66%)
Apr 04, 2003 0.1734 0.1756 0.1675 0.1734 25,788,204 +0.01(+3.47%)
Apr 03, 2003 0.1615 0.1680 0.1542 0.1676 21,343,734 +0.01(+6.70%)
Apr 02, 2003 0.1612 0.1650 0.1551 0.1571 15,195,877 +0.00(+1.90%)
Apr 01, 2003 0.1537 0.1580 0.1465 0.1542 22,445,062 +0.00(+0.96%)
Mar 31, 2003 0.1644 0.1684 0.1484 0.1527 31,739,682 -0.02(-10.48%)
Mar 28, 2003 0.1772 0.1780 0.1699 0.1706 13,327,316 -0.00(-2.45%)
Mar 27, 2003 0.1660 0.1810 0.1651 0.1749 61,301,772 +0.01(+3.13%)
Mar 26, 2003 0.1454 0.1698 0.1451 0.1696 48,619,980 +0.02(+16.90%)
Mar 25, 2003 0.1389 0.1491 0.1370 0.1451 11,270,867 +0.01(+3.95%)
Mar 24, 2003 0.1481 0.1481 0.1390 0.1395 15,797,716 -0.01(-8.87%)
Mar 21, 2003 0.1502 0.1552 0.1491 0.1531 16,836,856 +0.00(+2.67%)
Mar 20, 2003 0.1437 0.1511 0.1430 0.1491 10,187,063 +0.00(+1.53%)
Mar 19, 2003 0.1401 0.1494 0.1384 0.1469 14,392,471 +0.01(+6.52%)
Mar 18, 2003 0.1398 0.1422 0.1347 0.1379 9,972,230 +0.00(+0.37%)
Mar 17, 2003 0.1226 0.1393 0.1205 0.1374 26,683,878 +0.01(+10.16%)
Mar 14, 2003 0.1208 0.1252 0.1197 0.1247 19,590,984 +0.01(+5.53%)
Mar 13, 2003 0.1256 0.1277 0.1144 0.1182 39,258,668 -0.00(-1.28%)
Mar 12, 2003 0.1086 0.1216 0.1073 0.1197 38,610,108 +0.01(+9.74%)
Mar 11, 2003 0.1033 0.1102 0.1033 0.1091 19,021,156 +0.00(+4.71%)
Mar 10, 2003 0.1067 0.1078 0.1033 0.1042 13,529,201 -0.00(-2.86%)
Mar 07, 2003 0.1092 0.1123 0.1064 0.1073 21,987,400 -0.01(-4.46%)
Mar 06, 2003 0.1153 0.1159 0.1098 0.1123 12,841,483 -0.00(-0.81%)
Mar 05, 2003 0.1098 0.1154 0.1054 0.1132 25,913,022 +0.00(+0.73%)
Mar 04, 2003 0.1226 0.1231 0.1103 0.1124 29,554,746 -0.01(-9.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.