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 )

98.95 +4.93 (+5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,094 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,004 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,108 -0.00(-0.10%)
Aug 26, 2003 0.4684 0.5008 0.4632 0.5002 57,095,284 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,683,500 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,812,792 -0.01(-1.54%)
Aug 21, 2003 0.5302 0.5302 0.4954 0.4963 87,374,456 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,993,088 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,123,640 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,501,104 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,294 +0.00(+0.25%)
Aug 14, 2003 0.4637 0.4641 0.4477 0.4536 31,948,298 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,248 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4444 0.4635 33,566,028 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4732 0.4477 0.4592 66,968,076 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3965 0.4575 143,336,608 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,304,416 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,295,972 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4730 59,146,204 -0.00(-0.96%)
Aug 04, 2003 0.4875 0.4893 0.4618 0.4775 59,258,784 -0.01(-2.87%)
Aug 01, 2003 0.5154 0.5195 0.5067 0.4916 44,581,800 -0.02(-4.62%)
Jul 31, 2003 0.5143 0.5236 0.5005 0.5154 63,803,596 +0.00(+0.52%)
Jul 30, 2003 0.5138 0.5195 0.4985 0.5128 58,925,936 -0.01(-1.10%)
Jul 29, 2003 0.5255 0.5333 0.5025 0.5185 220,108,944 +0.06(+14.30%)
Jul 28, 2003 0.4412 0.4614 0.4341 0.4536 107,636,448 +0.02(+5.56%)
Jul 25, 2003 0.4213 0.4314 0.3994 0.4297 64,099,732 +0.01(+2.99%)
Jul 24, 2003 0.3856 0.4186 0.3780 0.4173 99,892,888 +0.05(+14.56%)
Jul 23, 2003 0.3606 0.3703 0.3549 0.3642 57,508,896 -0.02(-5.04%)
Jul 22, 2003 0.3977 0.4006 0.3695 0.3836 38,069,232 -0.01(-1.96%)
Jul 21, 2003 0.3974 0.4090 0.3853 0.3912 44,224,432 -0.01(-1.36%)
Jul 18, 2003 0.3658 0.3980 0.3584 0.3966 54,324,832 +0.04(+11.29%)
Jul 17, 2003 0.3711 0.3857 0.3463 0.3564 78,304,416 -0.04(-9.26%)
Jul 16, 2003 0.4002 0.4002 0.3810 0.3928 28,698,158 -0.00(-0.57%)
Jul 15, 2003 0.4118 0.4131 0.3913 0.3950 43,061,920 -0.01(-3.28%)
Jul 14, 2003 0.4224 0.4257 0.4036 0.4084 50,795,688 +0.00(+0.35%)
Jul 11, 2003 0.3911 0.4076 0.3723 0.4070 61,235,444 +0.02(+4.59%)
Jul 10, 2003 0.4130 0.4256 0.3874 0.3891 70,560,856 -0.03(-8.22%)
Jul 09, 2003 0.3983 0.4262 0.3933 0.4239 64,968,556 +0.03(+7.10%)
Jul 08, 2003 0.3994 0.4080 0.3897 0.3958 85,340,672 -0.00(-1.02%)
Jul 07, 2003 0.3899 0.4004 0.3788 0.3999 43,098,632 +0.02(+4.04%)
Jul 03, 2003 0.3720 0.3868 0.3652 0.3844 23,225,782 +0.01(+1.98%)
Jul 02, 2003 0.3986 0.4024 0.3752 0.3769 62,829,532 -0.01(-3.25%)
Jul 01, 2003 0.3750 0.3896 0.3549 0.3896 73,414,520 +0.02(+4.58%)
Jun 30, 2003 0.3549 0.3815 0.3474 0.3725 76,535,776 +0.03(+7.26%)
Jun 27, 2003 0.3608 0.3718 0.3422 0.3473 62,381,660 -0.01(-2.47%)
Jun 26, 2003 0.3237 0.3591 0.3232 0.3561 54,596,496 +0.03(+10.49%)
Jun 25, 2003 0.3095 0.3273 0.3077 0.3223 34,584,144 +0.01(+3.95%)
Jun 24, 2003 0.2976 0.3164 0.2901 0.3100 33,744,688 +0.01(+2.78%)
Jun 23, 2003 0.3214 0.3279 0.2878 0.3016 57,264,156 -0.02(-6.28%)
Jun 20, 2003 0.3155 0.3365 0.3059 0.3219 64,802,132 +0.01(+3.65%)
Jun 19, 2003 0.3379 0.3479 0.3026 0.3105 67,369,448 -0.03(-8.52%)
Jun 18, 2003 0.3509 0.3575 0.3346 0.3394 71,828,608 -0.03(-8.05%)
Jun 17, 2003 0.3729 0.3759 0.3601 0.3692 33,299,260 +0.00(+1.01%)
Jun 16, 2003 0.3474 0.3661 0.3277 0.3655 48,206,344 +0.02(+6.17%)
Jun 13, 2003 0.3551 0.3597 0.3395 0.3442 22,334,930 -0.01(-3.30%)
Jun 12, 2003 0.3550 0.3624 0.3459 0.3560 37,178,380 +0.01(+1.49%)
Jun 11, 2003 0.3399 0.3524 0.3310 0.3508 31,571,400 +0.01(+3.90%)
Jun 10, 2003 0.3335 0.3437 0.3274 0.3376 29,035,898 +0.01(+2.48%)
Jun 09, 2003 0.3316 0.3388 0.3188 0.3294 30,138,008 -0.00(-0.65%)
Jun 06, 2003 0.3565 0.3565 0.3269 0.3316 42,016,884 -0.02(-4.59%)
Jun 05, 2003 0.3399 0.3565 0.3381 0.3475 44,902,360 +0.00(+0.83%)
Jun 04, 2003 0.3408 0.3524 0.3147 0.3447 75,090,984 +0.01(+2.52%)
Jun 03, 2003 0.2997 0.3392 0.2975 0.3362 64,635,708 +0.03(+10.44%)
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.