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 )

101.86 -1.16 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2004 0.5158 0.5273 0.5056 0.5086 25,279,542 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5156 29,516,050 +0.00(+0.76%)
Mar 29, 2004 0.5015 0.5174 0.5006 0.5118 37,450,632 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,862 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4872 0.4701 0.4872 30,211,122 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4872 0.4678 0.4683 41,195,204 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,153,492 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4826 0.4643 0.4683 34,787,824 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,755,344 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,844 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,215,104 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,344,696 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4635 174,394,336 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5301 0.5090 0.5158 60,564,192 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5157 94,882,112 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,877,872 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,709,484 -0.01(-2.63%)
Mar 08, 2004 0.5778 0.5870 0.5536 0.5545 60,689,012 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5964 0.5758 0.5818 52,450,952 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5681 0.5963 91,857,080 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5491 0.5700 56,565,088 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,330,112 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5825 120,682,952 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,937,296 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,754,752 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,779,140 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,168,176 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5255 0.5041 0.5063 70,689,224 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,721,472 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,045,512 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,843,584 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,201,296 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,013,540 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,442 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,820 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,448 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,804 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,197,438 +0.00(+0.31%)
Feb 05, 2004 0.4208 0.4307 0.4118 0.4226 43,777,248 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,558,280 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4445 0.4524 93,286,384 -0.03(-6.46%)
Feb 02, 2004 0.4816 0.4969 0.4816 0.4837 41,048,356 +0.00(+0.79%)
Jan 30, 2004 0.4659 0.4860 0.4612 0.4799 87,769,864 +0.03(+7.70%)
Jan 29, 2004 0.4646 0.4697 0.4376 0.4456 46,826,748 -0.01(-3.17%)
Jan 28, 2004 0.4887 0.4939 0.4558 0.4602 32,337,942 -0.02(-5.02%)
Jan 27, 2004 0.4862 0.5053 0.4831 0.4845 33,397,680 -0.01(-1.43%)
Jan 26, 2004 0.4791 0.4961 0.4767 0.4915 46,195,312 +0.01(+2.38%)
Jan 23, 2004 0.4904 0.4946 0.4770 0.4801 24,768,028 -0.01(-1.61%)
Jan 22, 2004 0.4892 0.5036 0.4832 0.4880 35,600,372 +0.00(+0.15%)
Jan 21, 2004 0.4942 0.5054 0.4854 0.4872 30,849,902 -0.01(-2.41%)
Jan 20, 2004 0.5026 0.5081 0.4924 0.4993 37,435,944 -0.00(-0.14%)
Jan 16, 2004 0.5009 0.5056 0.4978 0.5000 29,564,998 +0.00(+0.43%)
Jan 15, 2004 0.4902 0.5003 0.4772 0.4979 62,037,792 +0.01(+1.31%)
Jan 14, 2004 0.5005 0.5030 0.4821 0.4914 74,120,288 +0.01(+2.21%)
Jan 13, 2004 0.4766 0.4975 0.4760 0.4808 102,220,368 +0.01(+1.31%)
Jan 12, 2004 0.4574 0.4750 0.4523 0.4746 43,878,960 +0.02(+4.52%)
Jan 09, 2004 0.4520 0.4667 0.4476 0.4540 50,942,744 -0.00(-0.13%)
Jan 08, 2004 0.4694 0.4699 0.4511 0.4547 53,225,440 -0.01(-1.24%)
Jan 07, 2004 0.4354 0.4651 0.4290 0.4604 88,251,816 +0.02(+5.35%)
Jan 06, 2004 0.4350 0.4433 0.4268 0.4370 53,209,656 -0.00(-0.16%)
Jan 05, 2004 0.4280 0.4452 0.4219 0.4377 107,133,960 +0.02(+4.74%)
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.