Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Netease Inc ADR (NQ: NTES )

80.51 -0.19 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.60 54.10 52.32 53.18 1,950,761 +0.20(+0.38%)
Oct 28, 2022 51.74 53.10 51.50 52.98 2,547,879 -1.25(-2.31%)
Oct 27, 2022 54.78 56.04 53.71 54.23 1,975,719 -2.01(-3.57%)
Oct 26, 2022 54.83 57.32 54.72 56.24 4,258,458 +1.43(+2.62%)
Oct 25, 2022 55.44 56.84 54.57 54.80 2,996,586 +0.99(+1.85%)
Oct 24, 2022 53.16 54.73 50.76 53.81 6,177,396 -5.88(-9.85%)
Oct 21, 2022 58.05 60.00 57.83 59.69 3,964,512 -2.16(-3.49%)
Oct 20, 2022 61.55 64.31 60.26 61.85 3,644,532 -2.25(-3.51%)
Oct 19, 2022 65.74 66.44 63.92 64.10 1,344,367 -3.48(-5.15%)
Oct 18, 2022 69.49 69.95 66.77 67.58 1,288,250 -0.47(-0.69%)
Oct 17, 2022 66.58 69.50 66.58 68.05 1,539,690 +2.46(+3.75%)
Oct 14, 2022 67.62 68.10 64.84 65.59 1,500,759 -2.46(-3.61%)
Oct 13, 2022 65.30 68.70 64.81 68.05 1,241,716 -0.69(-1.00%)
Oct 12, 2022 69.12 70.35 68.39 68.73 1,217,373 -0.95(-1.36%)
Oct 11, 2022 70.44 70.75 68.43 69.68 1,728,658 -2.18(-3.03%)
Oct 10, 2022 73.88 73.99 71.70 71.86 1,158,037 -2.73(-3.67%)
Oct 07, 2022 75.19 75.72 73.98 74.60 902,736 -1.70(-2.23%)
Oct 06, 2022 76.59 77.92 76.20 76.30 1,185,015 -0.30(-0.39%)
Oct 05, 2022 76.63 78.19 75.81 76.59 823,900 +0.18(+0.24%)
Oct 04, 2022 74.68 77.59 74.28 76.41 1,329,031 +3.31(+4.53%)
Oct 03, 2022 71.83 73.69 71.74 73.10 1,130,399 +0.82(+1.14%)
Sep 30, 2022 72.00 73.39 71.85 72.28 1,274,551 +0.40(+0.56%)
Sep 29, 2022 72.06 72.71 71.14 71.88 1,676,165 -2.74(-3.68%)
Sep 28, 2022 72.95 75.03 72.77 74.62 1,395,989 +0.08(+0.10%)
Sep 27, 2022 75.06 76.53 74.08 74.55 969,544 +0.09(+0.12%)
Sep 26, 2022 74.54 75.64 74.39 74.46 1,224,265 +0.32(+0.43%)
Sep 23, 2022 74.43 74.65 72.91 74.15 1,483,145 -1.34(-1.77%)
Sep 22, 2022 76.37 77.57 75.48 75.48 1,093,551 -0.77(-1.02%)
Sep 21, 2022 77.42 78.27 75.71 76.26 1,674,391 -4.03(-5.03%)
Sep 20, 2022 79.80 81.31 79.59 80.29 1,071,966 +1.13(+1.43%)
Sep 19, 2022 77.82 79.22 77.32 79.17 981,834 +0.09(+0.11%)
Sep 16, 2022 80.18 80.42 78.54 79.08 2,315,675 -1.42(-1.77%)
Sep 15, 2022 81.23 81.83 80.27 80.50 1,368,277 -1.17(-1.43%)
Sep 14, 2022 82.82 83.37 80.97 81.67 2,005,175 -1.88(-2.25%)
Sep 13, 2022 83.39 84.93 83.00 83.55 1,843,177 -0.07(-0.08%)
Sep 12, 2022 83.67 84.18 82.75 83.62 1,257,918 -0.03(-0.03%)
Sep 09, 2022 83.09 84.74 82.77 83.65 944,391 +1.90(+2.33%)
Sep 08, 2022 80.64 81.86 79.45 81.75 1,667,477 -1.64(-1.97%)
Sep 07, 2022 82.13 83.62 81.96 83.39 1,174,888 +0.41(+0.50%)
Sep 06, 2022 84.32 85.30 82.89 82.98 993,602 -1.65(-1.95%)
Sep 02, 2022 85.63 86.00 84.39 84.63 1,252,385 +0.37(+0.44%)
Sep 01, 2022 84.56 85.57 83.60 84.26 1,646,952 -0.36(-0.43%)
Aug 31, 2022 86.55 87.76 84.44 84.63 1,835,671 +1.84(+2.22%)
Aug 30, 2022 83.16 84.08 81.96 82.79 1,345,578 -0.57(-0.69%)
Aug 29, 2022 84.68 85.88 83.21 83.36 1,098,555 -2.39(-2.79%)
Aug 26, 2022 91.23 91.61 85.52 85.75 2,167,207 -2.02(-2.30%)
Aug 25, 2022 86.52 88.47 85.52 87.77 1,774,004 +3.80(+4.52%)
Aug 24, 2022 82.04 85.58 81.94 83.97 882,310 +0.61(+0.73%)
Aug 23, 2022 82.46 83.78 81.71 83.36 1,462,124 +1.74(+2.13%)
Aug 22, 2022 81.73 83.31 81.45 81.62 2,296,151 +0.97(+1.20%)
Aug 19, 2022 81.33 81.71 80.21 80.65 1,617,514 -1.34(-1.64%)
Aug 18, 2022 90.27 90.44 80.94 81.99 3,465,925 -5.21(-5.97%)
Aug 17, 2022 87.72 88.53 86.92 87.20 1,484,392 -1.52(-1.72%)
Aug 16, 2022 86.65 89.05 86.65 88.72 1,611,136 +0.71(+0.81%)
Aug 15, 2022 86.20 88.33 85.92 88.01 1,060,739 +0.52(+0.60%)
Aug 12, 2022 84.98 87.63 84.98 87.48 1,178,365 +0.34(+0.39%)
Aug 11, 2022 87.07 88.81 86.48 87.14 993,770 +1.62(+1.89%)
Aug 10, 2022 83.68 85.66 83.68 85.52 1,196,379 +0.42(+0.49%)
Aug 09, 2022 84.74 85.82 84.31 85.10 998,380 -0.08(-0.09%)
Aug 08, 2022 84.72 86.24 84.29 85.18 1,267,359 +0.46(+0.54%)
Aug 05, 2022 83.23 84.93 83.12 84.72 1,322,383 -0.02(-0.02%)
Aug 04, 2022 85.24 85.95 83.41 84.74 1,795,958 -1.44(-1.67%)
Aug 03, 2022 86.26 86.95 84.47 86.18 2,292,827 -0.09(-0.10%)
Aug 02, 2022 83.79 87.50 82.77 86.26 2,186,065 -0.90(-1.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.