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 )

98.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2005 3.782 3.814 3.676 3.678 80,647,832 -0.07(-1.89%)
Sep 29, 2005 3.596 3.779 3.549 3.748 169,254,720 +0.18(+5.04%)
Sep 28, 2005 3.607 3.657 3.545 3.569 110,672,952 -0.03(-0.72%)
Sep 27, 2005 3.749 3.922 3.577 3.594 378,059,968 -0.15(-4.13%)
Sep 26, 2005 3.399 3.760 3.371 3.749 243,500,064 +0.37(+10.86%)
Sep 23, 2005 3.412 3.412 3.351 3.382 24,670,132 -0.00(-0.12%)
Sep 22, 2005 3.391 3.449 3.363 3.386 85,023,848 +0.02(+0.53%)
Sep 21, 2005 3.192 3.411 3.187 3.368 208,149,344 +0.18(+5.53%)
Sep 20, 2005 3.434 3.578 3.165 3.192 222,520,672 -0.26(-7.61%)
Sep 19, 2005 3.461 3.487 3.377 3.454 98,944,848 +0.02(+0.55%)
Sep 16, 2005 3.421 3.463 3.384 3.435 73,530,696 +0.04(+1.17%)
Sep 15, 2005 3.428 3.445 3.387 3.396 76,937,528 -0.04(-1.06%)
Sep 14, 2005 3.385 3.512 3.381 3.432 161,951,584 -0.04(-1.23%)
Sep 13, 2005 3.384 3.538 3.351 3.475 207,806,704 +0.05(+1.55%)
Sep 12, 2005 3.207 3.463 3.201 3.422 333,340,480 +0.28(+8.96%)
Sep 09, 2005 3.075 3.163 3.075 3.140 96,898,792 +0.05(+1.56%)
Sep 08, 2005 3.049 3.113 3.024 3.092 69,947,656 -0.00(-0.16%)
Sep 07, 2005 2.962 3.129 2.944 3.097 150,683,600 +0.13(+4.41%)
Sep 06, 2005 2.934 3.001 2.932 2.966 27,969,272 +0.01(+0.48%)
Sep 02, 2005 2.956 2.985 2.941 2.952 15,056,612 -0.02(-0.63%)
Sep 01, 2005 2.990 2.999 2.958 2.971 31,464,208 +0.00(+0.06%)
Aug 31, 2005 2.975 3.018 2.945 2.969 82,468,728 +0.01(+0.39%)
Aug 30, 2005 2.927 2.975 2.910 2.958 39,863,800 +0.03(+0.88%)
Aug 29, 2005 2.903 2.966 2.895 2.932 35,301,784 +0.01(+0.49%)
Aug 26, 2005 2.901 2.979 2.876 2.918 44,680,348 +0.00(+0.08%)
Aug 25, 2005 2.919 2.966 2.901 2.915 39,677,796 +0.00(+0.01%)
Aug 24, 2005 2.910 2.953 2.865 2.915 103,878,872 -0.03(-1.08%)
Aug 23, 2005 2.963 2.991 2.912 2.947 44,102,756 -0.04(-1.50%)
Aug 22, 2005 2.903 3.005 2.901 2.992 50,798,932 +0.04(+1.43%)
Aug 19, 2005 2.958 3.020 2.889 2.950 82,204,400 -0.06(-1.98%)
Aug 18, 2005 3.062 3.065 3.004 3.009 63,045,892 -0.06(-1.87%)
Aug 17, 2005 3.089 3.113 3.047 3.066 49,193,416 -0.03(-0.85%)
Aug 16, 2005 3.187 3.227 3.058 3.093 107,931,824 -0.06(-1.96%)
Aug 15, 2005 3.163 3.220 3.116 3.154 97,368,704 -0.01(-0.19%)
Aug 12, 2005 3.069 3.205 3.064 3.160 233,074,000 +0.07(+2.22%)
Aug 11, 2005 3.004 3.167 2.970 3.092 103,389,392 +0.10(+3.39%)
Aug 10, 2005 2.995 3.018 2.963 2.990 80,119,192 -0.01(-0.19%)
Aug 09, 2005 3.024 3.060 2.965 2.996 110,251,992 -0.02(-0.57%)
Aug 08, 2005 3.146 3.202 3.003 3.013 173,973,376 -0.09(-2.78%)
Aug 05, 2005 3.015 3.324 2.960 3.100 272,918,240 +0.10(+3.38%)
Aug 04, 2005 2.982 3.101 2.956 2.998 190,498,448 +0.04(+1.20%)
Aug 03, 2005 3.024 3.059 2.888 2.963 785,665,344 +0.52(+21.46%)
Aug 02, 2005 2.472 2.472 2.430 2.439 92,170,352 -0.03(-1.31%)
Aug 01, 2005 2.397 2.492 2.395 2.472 66,403,772 +0.07(+2.82%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,482 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,768 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,774,244 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,764,116 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,824 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,838 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,419,440 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,249,260 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.239 2.257 54,734,408 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,111,952 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,563,640 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,155,112 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.420 41,772,800 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,043,424 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,948,760 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,800 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,561,512 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,313,536 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,380,616 -0.05(-2.35%)
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.