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 )

103.02 +4.07 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 27, 2002 0.0852 0.0955 0.0838 0.0950 14,706,398 +0.01(+14.67%)
Nov 26, 2002 0.0853 0.0884 0.0802 0.0828 9,916,846 -0.00(-4.01%)
Nov 25, 2002 0.0848 0.0878 0.0776 0.0863 16,958,002 +0.00(+4.96%)
Nov 22, 2002 0.0790 0.0894 0.0746 0.0822 37,168,592 +0.00(+3.34%)
Nov 21, 2002 0.0812 0.0832 0.0795 0.0796 24,704,008 -0.00(-4.88%)
Nov 20, 2002 0.0898 0.0914 0.0805 0.0837 22,503,800 -0.01(-10.69%)
Nov 19, 2002 0.1038 0.1039 0.0922 0.0937 19,339,318 -0.01(-9.57%)
Nov 18, 2002 0.0858 0.1062 0.0857 0.1036 24,045,658 +0.02(+21.88%)
Nov 15, 2002 0.0807 0.0868 0.0767 0.0850 13,118,039 +0.01(+8.76%)
Nov 14, 2002 0.0611 0.0831 0.0611 0.0781 14,175,314 +0.02(+29.22%)
Nov 13, 2002 0.0593 0.0630 0.0582 0.0605 4,317,205 +0.00(+0.34%)
Nov 12, 2002 0.0604 0.0607 0.0600 0.0603 2,006,864 +0.00(+0.51%)
Nov 11, 2002 0.0618 0.0618 0.0595 0.0600 3,962,333 -0.00(-2.00%)
Nov 08, 2002 0.0622 0.0636 0.0506 0.0612 10,695,117 -0.00(-0.17%)
Nov 07, 2002 0.0589 0.0633 0.0584 0.0613 6,478,255 +0.00(+0.00%)
Nov 06, 2002 0.0516 0.0644 0.0475 0.0613 15,014,770 +0.02(+34.83%)
Nov 05, 2002 0.0439 0.0465 0.0424 0.0455 10,173,822 +0.00(+5.70%)
Nov 04, 2002 0.0433 0.0457 0.0424 0.0430 2,050,917 +0.00(+4.73%)
Nov 01, 2002 0.0401 0.0434 0.0400 0.0411 2,555,080 +0.00(+2.55%)
Oct 31, 2002 0.0409 0.0439 0.0380 0.0400 2,019,101 -0.00(-7.98%)
Oct 30, 2002 0.0441 0.0444 0.0393 0.0435 6,549,792 -0.00(-0.70%)
Oct 29, 2002 0.0403 0.0441 0.0378 0.0438 394,275,392 +0.00(+8.61%)
Oct 28, 2002 0.0347 0.0398 0.0337 0.0403 6,546,782 +0.01(+19.34%)
Oct 25, 2002 0.0325 0.0338 0.0306 0.0338 301,029 +0.00(+3.12%)
Oct 24, 2002 0.0308 0.0327 0.0308 0.0328 545,769 +0.00(+3.55%)
Oct 23, 2002 0.0331 0.0332 0.0313 0.0317 604,824 -0.00(-3.13%)
Oct 22, 2002 0.0316 0.0332 0.0271 0.0327 1,061,680 +0.00(+3.39%)
Oct 21, 2002 0.0307 0.0316 0.0307 0.0316 465,005 +0.00(+2.11%)
Oct 18, 2002 0.0304 0.0306 0.0273 0.0310 905,536 -0.00(-2.23%)
Oct 17, 2002 0.0305 0.0317 0.0305 0.0317 332,845 +0.00(+3.33%)
Oct 16, 2002 0.0305 0.0322 0.0284 0.0306 912,878 -0.00(-0.99%)
Oct 15, 2002 0.0303 0.0322 0.0303 0.0310 412,997 +0.00(+3.06%)
Oct 14, 2002 0.0291 0.0301 0.0281 0.0300 313,266 -0.00(-0.34%)
Oct 11, 2002 0.0257 0.0318 0.0257 0.0301 1,279,987 +0.00(+18.95%)
Oct 10, 2002 0.0245 0.0256 0.0245 0.0253 1,116,012 +0.00(+0.00%)
Oct 09, 2002 0.0231 0.0273 0.0231 0.0253 746,455 -0.00(-0.80%)
Oct 08, 2002 0.0225 0.0260 0.0220 0.0255 3,173,659 +0.00(+21.95%)
Oct 07, 2002 0.0194 0.0215 0.0184 0.0209 7,459,661 -0.00(-8.48%)
Oct 04, 2002 0.0283 0.0296 0.0204 0.0229 5,068,555 -0.01(-21.95%)
Oct 03, 2002 0.0312 0.0318 0.0283 0.0293 5,115,301 -0.00(-10.03%)
Oct 02, 2002 0.0336 0.0336 0.0317 0.0326 1,048,219 -0.00(-0.62%)
Oct 01, 2002 0.0326 0.0347 0.0317 0.0328 2,107,207 -0.00(-4.18%)
Sep 30, 2002 0.0339 0.0360 0.0338 0.0342 682,578 -0.00(-1.47%)
Sep 27, 2002 0.0348 0.0352 0.0337 0.0347 1,997,955 -0.00(-1.45%)
Sep 26, 2002 0.0357 0.0360 0.0347 0.0352 1,950,574 -0.00(-1.43%)
Sep 25, 2002 0.0347 0.0359 0.0347 0.0358 2,109,654 +0.00(+2.94%)
Sep 24, 2002 0.0345 0.0352 0.0345 0.0347 482,136 +0.00(+0.00%)
Sep 23, 2002 0.0348 0.0352 0.0342 0.0347 868,213 -0.00(-1.45%)
Sep 20, 2002 0.0357 0.0357 0.0348 0.0352 206,070 -0.00(-0.29%)
Sep 19, 2002 0.0355 0.0361 0.0337 0.0353 1,590,807 -0.00(-1.40%)
Sep 18, 2002 0.0345 0.0359 0.0337 0.0358 1,043,324 +0.00(+6.33%)
Sep 17, 2002 0.0324 0.0337 0.0324 0.0337 315,714 +0.00(+1.54%)
Sep 16, 2002 0.0332 0.0340 0.0328 0.0332 856,588 +0.00(+0.00%)
Sep 13, 2002 0.0322 0.0341 0.0316 0.0332 528,637 +0.00(+2.85%)
Sep 12, 2002 0.0323 0.0348 0.0318 0.0323 1,985,987 +0.00(+0.32%)
Sep 11, 2002 0.0327 0.0328 0.0318 0.0322 271,660 +0.00(+1.29%)
Sep 10, 2002 0.0342 0.0343 0.0312 0.0318 1,459,871 -0.00(-5.79%)
Sep 09, 2002 0.0357 0.0357 0.0337 0.0337 645,402 -0.00(-5.69%)
Sep 06, 2002 0.0335 0.0362 0.0306 0.0358 5,862,686 +0.00(+0.29%)
Sep 05, 2002 0.0347 0.0359 0.0338 0.0357 1,140,290 +0.00(+2.35%)
Sep 04, 2002 0.0344 0.0354 0.0343 0.0348 535,245 -0.00(-1.44%)
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.