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:

Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.3549 0.3815 0.3474 0.3725 76,536,976 +0.03(+7.26%)
Jun 27, 2003 0.3608 0.3718 0.3422 0.3473 62,382,636 -0.01(-2.47%)
Jun 26, 2003 0.3237 0.3590 0.3232 0.3561 54,597,352 +0.03(+10.49%)
Jun 25, 2003 0.3095 0.3273 0.3077 0.3223 34,584,684 +0.01(+3.95%)
Jun 24, 2003 0.2976 0.3164 0.2901 0.3100 33,745,216 +0.01(+2.78%)
Jun 23, 2003 0.3214 0.3279 0.2878 0.3016 57,265,052 -0.02(-6.28%)
Jun 20, 2003 0.3155 0.3365 0.3059 0.3219 64,803,148 +0.01(+3.65%)
Jun 19, 2003 0.3379 0.3479 0.3026 0.3105 67,370,504 -0.03(-8.52%)
Jun 18, 2003 0.3509 0.3575 0.3346 0.3394 71,829,728 -0.03(-8.05%)
Jun 17, 2003 0.3729 0.3759 0.3601 0.3692 33,299,782 +0.00(+1.01%)
Jun 16, 2003 0.3474 0.3661 0.3277 0.3655 48,207,100 +0.02(+6.17%)
Jun 13, 2003 0.3551 0.3597 0.3395 0.3442 22,335,280 -0.01(-3.30%)
Jun 12, 2003 0.3550 0.3624 0.3459 0.3560 37,178,964 +0.01(+1.48%)
Jun 11, 2003 0.3398 0.3524 0.3310 0.3508 31,571,894 +0.01(+3.90%)
Jun 10, 2003 0.3335 0.3437 0.3274 0.3376 29,036,354 +0.01(+2.48%)
Jun 09, 2003 0.3316 0.3388 0.3188 0.3294 30,138,482 -0.00(-0.65%)
Jun 06, 2003 0.3565 0.3565 0.3269 0.3316 42,017,540 -0.02(-4.59%)
Jun 05, 2003 0.3398 0.3565 0.3381 0.3475 44,903,064 +0.00(+0.83%)
Jun 04, 2003 0.3408 0.3524 0.3147 0.3446 75,092,160 +0.01(+2.52%)
Jun 03, 2003 0.2997 0.3392 0.2975 0.3362 64,636,724 +0.03(+10.44%)
Jun 02, 2003 0.3402 0.3416 0.3034 0.3044 47,470,424 -0.03(-7.74%)
May 30, 2003 0.3422 0.3434 0.3248 0.3299 37,372,312 -0.00(-0.77%)
May 29, 2003 0.3280 0.3398 0.3235 0.3325 39,237,256 +0.01(+2.84%)
May 28, 2003 0.3421 0.3453 0.3185 0.3233 65,941,204 -0.01(-2.10%)
May 27, 2003 0.2932 0.3315 0.2923 0.3302 71,100,392 +0.03(+8.86%)
May 23, 2003 0.2840 0.3039 0.2791 0.3034 57,945,440 +0.03(+9.03%)
May 22, 2003 0.2574 0.2799 0.2538 0.2783 49,369,632 +0.03(+10.28%)
May 21, 2003 0.2534 0.2566 0.2468 0.2523 29,743,662 -0.01(-2.56%)
May 20, 2003 0.2802 0.2840 0.2525 0.2589 53,980,596 -0.02(-5.76%)
May 19, 2003 0.2811 0.2879 0.2617 0.2748 52,715,276 -0.01(-5.15%)
May 16, 2003 0.2829 0.2955 0.2788 0.2897 22,912,874 +0.01(+2.35%)
May 15, 2003 0.2936 0.2947 0.2747 0.2831 34,193,096 -0.01(-2.12%)
May 14, 2003 0.2825 0.2920 0.2746 0.2892 38,684,136 +0.01(+4.93%)
May 13, 2003 0.2538 0.2757 0.2528 0.2756 37,271,968 +0.02(+6.22%)
May 12, 2003 0.2508 0.2629 0.2463 0.2595 32,849,454 +0.01(+3.42%)
May 09, 2003 0.2538 0.2558 0.2477 0.2509 16,343,962 +0.00(+0.53%)
May 08, 2003 0.2504 0.2560 0.2457 0.2495 19,266,198 -0.00(-1.01%)
May 07, 2003 0.2492 0.2654 0.2473 0.2521 45,950,568 -0.00(-1.59%)
May 06, 2003 0.2722 0.2750 0.2426 0.2562 70,123,872 -0.02(-5.96%)
May 05, 2003 0.2513 0.2725 0.2441 0.2724 64,472,744 +0.03(+11.87%)
May 02, 2003 0.2245 0.2496 0.2245 0.2435 53,907,176 +0.02(+8.56%)
May 01, 2003 0.2176 0.2256 0.2145 0.2243 22,800,292 +0.00(+0.97%)
Apr 30, 2003 0.2173 0.2257 0.2111 0.2222 23,598,156 +0.00(+1.97%)
Apr 29, 2003 0.2277 0.2292 0.2120 0.2179 75,278,168 +0.01(+5.49%)
Apr 28, 2003 0.1951 0.2105 0.1769 0.2065 86,949,976 +0.01(+4.33%)
Apr 25, 2003 0.2390 0.2390 0.1972 0.1980 74,061,792 -0.03(-13.13%)
Apr 24, 2003 0.2095 0.2344 0.2068 0.2279 54,107,864 +0.02(+8.94%)
Apr 23, 2003 0.2170 0.2239 0.2044 0.2092 37,729,636 -0.00(-2.01%)
Apr 22, 2003 0.2309 0.2390 0.2120 0.2135 67,314,216 -0.02(-6.70%)
Apr 21, 2003 0.2159 0.2328 0.2130 0.2288 39,423,260 +0.02(+7.95%)
Apr 17, 2003 0.2049 0.2154 0.2017 0.2120 20,365,096 +0.01(+2.72%)
Apr 16, 2003 0.2124 0.2171 0.2055 0.2063 41,009,200 -0.00(-0.25%)
Apr 15, 2003 0.1973 0.2076 0.1932 0.2068 31,978,168 +0.01(+4.87%)
Apr 14, 2003 0.1988 0.2043 0.1958 0.1972 21,057,720 +0.00(+0.31%)
Apr 11, 2003 0.2001 0.2023 0.1908 0.1966 27,227,700 +0.00(+1.69%)
Apr 10, 2003 0.1813 0.1951 0.1694 0.1934 36,532,844 +0.01(+8.17%)
Apr 09, 2003 0.1925 0.1931 0.1762 0.1788 31,491,130 -0.01(-6.62%)
Apr 08, 2003 0.1931 0.1987 0.1864 0.1914 28,843,006 -0.00(-0.27%)
Apr 07, 2003 0.1890 0.1962 0.1849 0.1919 51,383,872 +0.02(+10.66%)
Apr 04, 2003 0.1734 0.1756 0.1675 0.1734 25,788,608 +0.01(+3.47%)
Apr 03, 2003 0.1615 0.1680 0.1542 0.1676 21,344,070 +0.01(+6.70%)
Apr 02, 2003 0.1612 0.1650 0.1551 0.1571 15,196,116 +0.00(+1.90%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.