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 (%)
May 29, 2015 26.11 26.40 25.87 26.01 2,749,737 -0.06(-0.25%)
May 28, 2015 26.16 26.58 25.69 26.08 4,175,719 -0.39(-1.47%)
May 27, 2015 26.77 26.78 26.12 26.47 5,354,696 -0.10(-0.36%)
May 26, 2015 27.39 27.48 26.51 26.56 5,452,480 -0.33(-1.24%)
May 22, 2015 27.58 26.89 26.89 26.89 5,429,013 -0.59(-2.14%)
May 21, 2015 26.76 27.63 26.58 27.48 6,167,650 +0.98(+3.70%)
May 20, 2015 26.08 26.68 25.93 26.50 7,046,498 +0.70(+2.72%)
May 19, 2015 26.29 26.37 25.75 25.80 3,224,984 -0.18(-0.71%)
May 18, 2015 25.88 26.19 25.65 25.98 3,251,286 +0.04(+0.14%)
May 15, 2015 25.90 26.21 25.59 25.95 4,816,825 +0.05(+0.21%)
May 14, 2015 25.12 26.46 25.02 25.89 16,605,983 +1.99(+8.33%)
May 13, 2015 23.45 24.18 23.43 23.90 5,906,718 +0.41(+1.76%)
May 12, 2015 23.76 23.90 23.46 23.49 3,087,216 -0.21(-0.88%)
May 11, 2015 23.72 23.89 23.36 23.70 3,054,153 -0.06(-0.26%)
May 08, 2015 23.90 23.97 23.26 23.76 3,119,643 +0.32(+1.36%)
May 07, 2015 22.89 23.56 22.80 23.44 5,627,696 +0.77(+3.41%)
May 06, 2015 23.09 23.15 22.43 22.67 3,447,800 -0.37(-1.59%)
May 05, 2015 23.54 23.60 23.00 23.04 3,235,573 -0.49(-2.10%)
May 04, 2015 23.41 24.05 23.24 23.53 3,164,666 +0.29(+1.26%)
May 01, 2015 23.60 23.65 23.03 23.24 3,393,563 -0.33(-1.40%)
Apr 30, 2015 23.15 23.58 22.97 23.57 3,812,273 +0.59(+2.55%)
Apr 29, 2015 22.75 23.49 22.52 22.98 3,413,399 +0.23(+1.03%)
Apr 28, 2015 22.80 22.83 22.30 22.75 1,897,948 +0.09(+0.38%)
Apr 27, 2015 22.61 22.87 22.47 22.66 2,842,106 +0.20(+0.88%)
Apr 24, 2015 21.89 22.83 21.61 22.47 3,221,285 +0.60(+2.74%)
Apr 23, 2015 21.03 21.87 20.91 21.87 4,090,055 +0.79(+3.74%)
Apr 22, 2015 21.37 21.43 20.67 21.08 3,587,890 -0.11(-0.51%)
Apr 21, 2015 21.13 21.45 21.07 21.19 1,589,191 +0.24(+1.15%)
Apr 20, 2015 20.96 21.02 20.59 20.95 1,505,253 +0.23(+1.10%)
Apr 17, 2015 21.07 21.37 20.34 20.72 4,005,561 -0.65(-3.06%)
Apr 16, 2015 21.33 21.58 21.03 21.37 4,339,761 +0.09(+0.43%)
Apr 15, 2015 21.51 21.70 21.11 21.28 2,274,560 -0.14(-0.65%)
Apr 14, 2015 21.62 21.69 20.87 21.42 3,779,373 -0.24(-1.12%)
Apr 13, 2015 21.79 21.94 21.51 21.66 1,943,852 -0.18(-0.82%)
Apr 10, 2015 21.95 22.58 21.77 21.84 4,833,778 -0.25(-1.12%)
Apr 09, 2015 21.97 22.19 21.43 22.09 4,117,831 +0.57(+2.66%)
Apr 08, 2015 20.89 22.25 20.89 21.52 7,178,549 +0.93(+4.50%)
Apr 07, 2015 20.41 21.41 20.21 20.59 4,436,731 +0.17(+0.84%)
Apr 06, 2015 20.41 20.59 20.06 20.42 2,745,260 -0.08(-0.39%)
Apr 02, 2015 19.83 20.50 20.50 20.50 5,699,985 +0.82(+4.16%)
Apr 01, 2015 19.26 19.90 19.26 19.68 1,926,921 +0.32(+1.67%)
Mar 31, 2015 19.09 19.74 18.97 19.36 4,619,381 +0.05(+0.27%)
Mar 30, 2015 19.12 19.41 18.86 19.31 1,928,079 +0.22(+1.15%)
Mar 27, 2015 18.76 19.26 18.65 19.09 2,779,798 +0.44(+2.34%)
Mar 26, 2015 18.40 18.82 18.16 18.65 1,934,454 +0.28(+1.51%)
Mar 25, 2015 18.90 19.12 18.28 18.38 2,003,762 -0.50(-2.63%)
Mar 24, 2015 18.96 19.19 18.76 18.87 1,987,897 -0.22(-1.18%)
Mar 23, 2015 18.71 19.21 18.67 19.10 2,196,495 +0.59(+3.18%)
Mar 20, 2015 18.07 18.73 18.02 18.51 2,674,582 +0.46(+2.54%)
Mar 19, 2015 18.50 18.55 17.87 18.05 2,567,060 -0.35(-1.92%)
Mar 18, 2015 18.33 18.78 18.22 18.40 3,029,993 +0.11(+0.58%)
Mar 17, 2015 18.27 18.50 18.02 18.30 1,855,590 +0.04(+0.22%)
Mar 16, 2015 17.83 18.34 17.75 18.26 3,184,953 +0.66(+3.73%)
Mar 13, 2015 17.33 17.85 17.31 17.60 2,997,191 +0.16(+0.94%)
Mar 12, 2015 18.08 18.08 17.32 17.44 2,804,920 -0.49(-2.71%)
Mar 11, 2015 18.25 18.25 17.90 17.92 1,622,233 -0.37(-2.03%)
Mar 10, 2015 18.35 18.49 18.05 18.29 1,988,016 -0.10(-0.52%)
Mar 09, 2015 18.51 18.69 18.37 18.39 2,962,725 -0.14(-0.74%)
Mar 06, 2015 18.69 18.90 18.39 18.53 2,113,019 -0.06(-0.34%)
Mar 05, 2015 17.99 18.64 17.94 18.59 2,694,820 +0.75(+4.18%)
Mar 04, 2015 17.49 17.95 17.70 17.84 3,769,126 +0.14(+0.79%)
Mar 03, 2015 17.69 18.14 17.52 17.70 4,835,398 -0.15(-0.84%)
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.