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 )

96.12 +2.11 (+2.24%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,741,408 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,536,272 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,589,592 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,087,100 +0.01(+0.41%)
Jan 25, 2005 1.757 1.831 1.748 1.813 108,008,648 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.688 1.746 157,132,848 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,810,816 -0.11(-5.46%)
Jan 20, 2005 2.023 2.059 1.909 1.947 200,765,104 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,594,256 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,090,608 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,128 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,798,384 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.983 2.043 100,039,912 +0.00(+0.06%)
Jan 11, 2005 2.088 2.109 2.023 2.042 137,553,664 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,345,572 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,136 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,792,536 +0.03(+1.23%)
Jan 05, 2005 2.117 2.164 2.092 2.094 82,232,632 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,839,436 -0.02(-1.16%)
Jan 03, 2005 2.192 2.198 2.121 2.143 79,325,120 -0.02(-0.87%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,454,280 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,225,024 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,487,012 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,575,552 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,184,408 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,388 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,434,704 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,080,816 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,129,328 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,059,628 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,284,352 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,383,708 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,695,952 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,277,784 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,306,568 +0.01(+0.67%)
Dec 09, 2004 2.030 2.113 2.007 2.086 105,659,144 +0.03(+1.67%)
Dec 08, 2004 2.059 2.063 2.007 2.052 83,231,168 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,620,568 -0.13(-5.98%)
Dec 06, 2004 2.177 2.211 2.145 2.195 42,692,440 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,332,276 -0.02(-0.91%)
Dec 02, 2004 2.227 2.278 2.161 2.191 96,300,288 -0.04(-1.69%)
Dec 01, 2004 2.186 2.269 2.186 2.229 148,733,376 +0.07(+3.08%)
Nov 30, 2004 2.141 2.166 2.133 2.162 46,510,384 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,809,480 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,516 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,252 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,313,280 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,724,008 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,210,432 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,189,528 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,194,648 +0.02(+0.95%)
Nov 16, 2004 2.097 2.134 2.097 2.119 72,638,824 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,912,648 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,153,592 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,053,520 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,620,424 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,106,560 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,940,448 +0.13(+6.38%)
Nov 05, 2004 2.043 2.059 1.944 1.992 129,907,976 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,464,704 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,917,056 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,104,648 +0.02(+0.92%)
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.