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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,454,152 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,224,940 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,486,896 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,575,452 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,184,320 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,348 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,434,576 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,080,688 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,129,184 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,059,532 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,284,240 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,383,600 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,695,852 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,277,608 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,306,408 +0.01(+0.67%)
Dec 09, 2004 2.030 2.113 2.007 2.086 105,658,952 +0.03(+1.67%)
Dec 08, 2004 2.059 2.063 2.007 2.052 83,231,016 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,620,352 -0.13(-5.98%)
Dec 06, 2004 2.177 2.211 2.145 2.195 42,692,364 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,332,176 -0.02(-0.91%)
Dec 02, 2004 2.227 2.278 2.161 2.191 96,300,112 -0.04(-1.69%)
Dec 01, 2004 2.186 2.269 2.186 2.229 148,733,104 +0.07(+3.08%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.