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 )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,795,700 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,849,168 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,627,240 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,702,752 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,422,672 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,381,384 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,523,552 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,929,952 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,937,872 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,499,288 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,414,592 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,190,880 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.450 1.606 284,342,848 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,276,592 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,168,568 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,936,512 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,200,744 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,262,376 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,912 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,741,644 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.450 1.470 86,707,680 +0.01(+0.62%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,344,696 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,614,800 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,663,324 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,272,680 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,940,688 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,170,176 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,810,600 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,888,148 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,913,696 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,520,177 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,852,456 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2875 0.3065 94,519,888 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,411,150 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,560 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,983,600 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,040,160 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,726 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,488 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,920 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,969,320 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,135,464 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,426 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,872 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3637 75,246,352 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,988 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,828 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,828 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,738,088 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,972 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,437,052 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,375,636 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,694,372 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,596 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,637,296 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,596 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,680 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,438 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,105,076 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3399 214,965,440 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,877,144 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3969 28,544,420 -0.01(-1.32%)
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.