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 30, 2004 2.141 2.166 2.133 2.162 46,510,300 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,809,388 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,472 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,156 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,313,160 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,723,872 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,210,208 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,189,384 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,194,448 +0.02(+0.94%)
Nov 16, 2004 2.097 2.134 2.097 2.119 72,638,696 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,912,464 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,153,384 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,053,232 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,620,240 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,106,240 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,939,936 +0.13(+6.38%)
Nov 05, 2004 2.043 2.059 1.944 1.992 129,907,744 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,464,192 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,916,640 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,104,432 +0.02(+0.92%)
Nov 01, 2004 1.895 1.956 1.870 1.947 164,827,184 +0.05(+2.47%)
Oct 29, 2004 1.834 1.901 1.826 1.900 96,564,432 +0.02(+0.98%)
Oct 28, 2004 1.869 1.909 1.860 1.882 92,648,600 -0.01(-0.52%)
Oct 27, 2004 1.828 1.974 1.814 1.892 527,149,376 +0.22(+13.31%)
Oct 26, 2004 1.619 1.670 1.619 1.670 87,489,488 +0.04(+2.61%)
Oct 25, 2004 1.618 1.645 1.611 1.627 87,832,120 -0.01(-0.45%)
Oct 22, 2004 1.714 1.724 1.622 1.634 100,470,472 -0.06(-3.29%)
Oct 21, 2004 1.694 1.726 1.685 1.690 121,743,232 +0.02(+1.15%)
Oct 20, 2004 1.675 1.678 1.632 1.671 121,792,176 -0.03(-1.73%)
Oct 19, 2004 1.708 1.734 1.673 1.700 89,271,192 +0.02(+0.95%)
Oct 18, 2004 1.653 1.698 1.638 1.684 85,551,152 +0.03(+1.78%)
Oct 15, 2004 1.698 1.721 1.625 1.655 122,957,136 -0.04(-2.34%)
Oct 14, 2004 1.748 1.757 1.670 1.694 191,053,472 -0.05(-2.77%)
Oct 13, 2004 1.785 1.802 1.721 1.743 214,871,520 +0.01(+0.52%)
Oct 12, 2004 1.657 1.750 1.653 1.734 197,818,064 +0.06(+3.49%)
Oct 11, 2004 1.622 1.701 1.610 1.675 168,743,008 +0.08(+4.91%)
Oct 08, 2004 1.639 1.662 1.576 1.597 73,989,656 -0.05(-3.24%)
Oct 07, 2004 1.674 1.716 1.636 1.650 180,931,040 -0.01(-0.86%)
Oct 06, 2004 1.596 1.673 1.572 1.665 123,838,200 +0.07(+4.25%)
Oct 05, 2004 1.594 1.629 1.580 1.597 59,589,180 -0.00(-0.05%)
Oct 04, 2004 1.594 1.633 1.585 1.598 85,619,680 +0.03(+2.20%)
Oct 01, 2004 1.569 1.591 1.508 1.563 94,919,776 +0.01(+0.84%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,794,760 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,847,424 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,625,640 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,700,696 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,421,408 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,379,888 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,521,896 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,928,552 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,934,976 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,497,480 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,412,080 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,188,384 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.451 1.606 284,338,400 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,275,128 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,166,992 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,933,184 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,199,624 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,261,288 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,064 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,740,864 +0.03(+2.22%)
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.