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 )

104.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 31, 2005 2.104 2.123 2.066 2.110 22,163,612 +0.02(+0.76%)
May 27, 2005 2.063 2.141 2.063 2.094 40,548,444 +0.02(+0.91%)
May 26, 2005 2.066 2.112 2.050 2.075 29,711,378 -0.00(-0.12%)
May 25, 2005 2.062 2.096 2.054 2.078 65,090,924 -0.03(-1.59%)
May 24, 2005 2.107 2.145 2.084 2.111 70,367,512 -0.00(-0.06%)
May 23, 2005 2.063 2.135 2.054 2.112 83,279,968 +0.07(+3.50%)
May 20, 2005 2.043 2.048 2.027 2.041 45,081,020 +0.00(+0.22%)
May 19, 2005 2.002 2.045 1.997 2.036 56,701,256 +0.03(+1.71%)
May 18, 2005 1.968 2.010 1.965 2.002 60,783,508 +0.03(+1.34%)
May 17, 2005 1.988 1.992 1.956 1.976 58,796,224 -0.02(-0.88%)
May 16, 2005 1.983 2.002 1.975 1.993 61,214,252 +0.01(+0.31%)
May 13, 2005 2.029 2.041 1.983 1.987 98,032,864 -0.04(-2.19%)
May 12, 2005 2.022 2.053 2.022 2.032 33,186,680 -0.02(-0.80%)
May 11, 2005 2.045 2.074 2.025 2.048 68,566,224 +0.01(+0.70%)
May 10, 2005 2.045 2.056 2.023 2.034 59,099,700 -0.02(-1.13%)
May 09, 2005 2.045 2.070 2.042 2.057 44,992,916 -0.00(-0.08%)
May 06, 2005 2.050 2.084 2.043 2.059 41,439,296 -0.00(-0.18%)
May 05, 2005 2.063 2.084 2.036 2.062 35,056,492 +0.02(+0.78%)
May 04, 2005 2.058 2.081 2.034 2.046 49,877,916 +0.00(+0.06%)
May 03, 2005 2.020 2.079 2.011 2.045 58,453,588 +0.03(+1.25%)
May 02, 2005 2.018 2.045 1.998 2.020 61,703,732 +0.00(+0.08%)
Apr 29, 2005 2.048 2.059 2.018 2.018 45,178,916 -0.02(-0.90%)
Apr 28, 2005 2.025 2.119 2.002 2.036 100,940,368 +0.01(+0.38%)
Apr 27, 2005 2.104 2.108 1.956 2.029 207,960,080 -0.02(-0.90%)
Apr 26, 2005 2.063 2.108 2.014 2.047 163,711,168 -0.08(-3.99%)
Apr 25, 2005 2.190 2.190 2.111 2.132 71,170,256 -0.03(-1.55%)
Apr 22, 2005 2.166 2.204 2.132 2.166 56,133,460 -0.00(-0.19%)
Apr 21, 2005 2.090 2.179 2.064 2.170 84,219,768 +0.09(+4.12%)
Apr 20, 2005 2.125 2.125 2.073 2.084 56,573,988 -0.01(-0.47%)
Apr 19, 2005 2.051 2.104 2.031 2.094 86,167,896 +0.05(+2.52%)
Apr 18, 2005 2.027 2.112 2.027 2.042 78,385,176 -0.00(-0.04%)
Apr 15, 2005 2.043 2.056 2.028 2.043 56,201,984 -0.00(-0.18%)
Apr 14, 2005 2.084 2.104 2.036 2.047 113,647,248 -0.03(-1.24%)
Apr 13, 2005 2.036 2.094 2.034 2.072 112,423,552 +0.04(+1.85%)
Apr 12, 2005 2.016 2.045 2.011 2.035 72,335,216 +0.01(+0.44%)
Apr 11, 2005 1.995 2.038 1.981 2.026 70,553,512 +0.03(+1.56%)
Apr 08, 2005 2.012 2.042 1.994 1.995 62,623,952 -0.02(-1.07%)
Apr 07, 2005 2.004 2.045 2.004 2.016 89,173,296 +0.00(+0.20%)
Apr 06, 2005 1.989 2.028 1.975 2.012 106,990,336 +0.04(+1.90%)
Apr 05, 2005 1.990 2.000 1.965 1.975 43,377,636 -0.01(-0.37%)
Apr 04, 2005 1.924 1.998 1.910 1.982 74,449,768 +0.05(+2.47%)
Apr 01, 2005 2.006 2.006 1.924 1.934 125,228,320 -0.04(-1.80%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,540,344 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,893,224 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,293,128 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,713,520 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,076 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,440,876 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,139,424 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,797,352 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,660,744 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,072,360 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,982,228 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,961,184 -0.00(-0.04%)
Mar 14, 2005 1.849 1.849 1.804 1.831 48,115,792 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,252,844 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,521,448 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,948,136 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,974,016 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,828,068 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,768,544 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,025,552 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,687,088 +0.05(+3.04%)
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.