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 (%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,628 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,546,984 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,308 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,016 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,296 +0.02(+4.00%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,372 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,758 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,600 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,504 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,496 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,028 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,344 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,244 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,024 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,164 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,032 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,808 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,576 -0.02(-4.60%)
May 04, 2004 0.4278 0.4349 0.4163 0.4267 47,961,604 +0.00(+0.41%)
May 03, 2004 0.4214 0.4386 0.4127 0.4249 39,354,116 +0.01(+1.39%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,718,224 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,572,304 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,355,472 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,866,580 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5017 0.5067 45,587,632 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5254 23,397,100 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,391,812 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5207 0.4870 0.5041 44,097,168 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5016 0.5052 32,883,204 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,401,994 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,804,858 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5256 28,472,996 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,026,644 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,414 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5823 0.5691 0.5736 17,011,844 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,008 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,568 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,571,848 -0.01(-1.48%)
Apr 05, 2004 0.5538 0.5671 0.5475 0.5508 28,742,210 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5302 0.5539 52,971,424 +0.03(+6.56%)
Apr 01, 2004 0.5092 0.5240 0.5087 0.5197 24,273,266 +0.01(+2.19%)
Mar 31, 2004 0.5159 0.5273 0.5056 0.5086 25,279,146 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5157 29,515,588 +0.00(+0.76%)
Mar 29, 2004 0.5016 0.5174 0.5006 0.5118 37,450,044 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,356 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4873 0.4701 0.4873 30,210,648 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4873 0.4678 0.4684 41,194,556 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,152,924 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4827 0.4643 0.4684 34,787,276 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,754,926 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,240 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,214,224 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,343,544 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4636 174,391,600 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5302 0.5090 0.5159 60,563,244 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5158 94,880,624 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,876,264 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,708,596 -0.01(-2.63%)
Mar 08, 2004 0.5779 0.5871 0.5536 0.5545 60,688,060 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5965 0.5758 0.5818 52,450,128 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5682 0.5963 91,855,640 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5492 0.5700 56,564,200 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,328,888 -0.02(-3.98%)
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.