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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

94.02 +0.55 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 0.2173 0.2258 0.2111 0.2222 23,597,786 +0.00(+1.97%)
Apr 29, 2003 0.2277 0.2292 0.2120 0.2179 75,276,984 +0.01(+5.49%)
Apr 28, 2003 0.1951 0.2105 0.1769 0.2065 86,948,616 +0.01(+4.33%)
Apr 25, 2003 0.2390 0.2390 0.1973 0.1980 74,060,632 -0.03(-13.13%)
Apr 24, 2003 0.2095 0.2344 0.2069 0.2279 54,107,016 +0.02(+8.94%)
Apr 23, 2003 0.2170 0.2239 0.2044 0.2092 37,729,044 -0.00(-2.01%)
Apr 22, 2003 0.2309 0.2390 0.2120 0.2135 67,313,160 -0.02(-6.70%)
Apr 21, 2003 0.2159 0.2328 0.2130 0.2288 39,422,644 +0.02(+7.95%)
Apr 17, 2003 0.2049 0.2154 0.2017 0.2120 20,364,776 +0.01(+2.72%)
Apr 16, 2003 0.2124 0.2171 0.2055 0.2063 41,008,556 -0.00(-0.25%)
Apr 15, 2003 0.1974 0.2076 0.1932 0.2069 31,977,666 +0.01(+4.87%)
Apr 14, 2003 0.1988 0.2043 0.1958 0.1973 21,057,390 +0.00(+0.31%)
Apr 11, 2003 0.2001 0.2023 0.1908 0.1966 27,227,272 +0.00(+1.69%)
Apr 10, 2003 0.1813 0.1951 0.1694 0.1934 36,532,268 +0.01(+8.17%)
Apr 09, 2003 0.1926 0.1931 0.1762 0.1788 31,490,636 -0.01(-6.62%)
Apr 08, 2003 0.1931 0.1987 0.1864 0.1914 28,842,554 -0.00(-0.27%)
Apr 07, 2003 0.1890 0.1962 0.1849 0.1919 51,383,064 +0.02(+10.66%)
Apr 04, 2003 0.1734 0.1756 0.1675 0.1734 25,788,204 +0.01(+3.47%)
Apr 03, 2003 0.1615 0.1680 0.1542 0.1676 21,343,734 +0.01(+6.70%)
Apr 02, 2003 0.1612 0.1650 0.1551 0.1571 15,195,877 +0.00(+1.90%)
Apr 01, 2003 0.1537 0.1580 0.1465 0.1542 22,445,062 +0.00(+0.96%)
Mar 31, 2003 0.1644 0.1684 0.1484 0.1527 31,739,682 -0.02(-10.48%)
Mar 28, 2003 0.1772 0.1780 0.1699 0.1706 13,327,316 -0.00(-2.45%)
Mar 27, 2003 0.1660 0.1810 0.1651 0.1749 61,301,772 +0.01(+3.13%)
Mar 26, 2003 0.1454 0.1698 0.1451 0.1696 48,619,980 +0.02(+16.90%)
Mar 25, 2003 0.1389 0.1491 0.1370 0.1451 11,270,867 +0.01(+3.95%)
Mar 24, 2003 0.1481 0.1481 0.1390 0.1395 15,797,716 -0.01(-8.87%)
Mar 21, 2003 0.1502 0.1552 0.1491 0.1531 16,836,856 +0.00(+2.67%)
Mar 20, 2003 0.1437 0.1511 0.1430 0.1491 10,187,063 +0.00(+1.53%)
Mar 19, 2003 0.1401 0.1494 0.1384 0.1469 14,392,471 +0.01(+6.52%)
Mar 18, 2003 0.1398 0.1422 0.1347 0.1379 9,972,230 +0.00(+0.37%)
Mar 17, 2003 0.1226 0.1393 0.1205 0.1374 26,683,878 +0.01(+10.16%)
Mar 14, 2003 0.1208 0.1252 0.1197 0.1247 19,590,984 +0.01(+5.53%)
Mar 13, 2003 0.1256 0.1277 0.1144 0.1182 39,258,668 -0.00(-1.28%)
Mar 12, 2003 0.1086 0.1216 0.1073 0.1197 38,610,108 +0.01(+9.74%)
Mar 11, 2003 0.1033 0.1102 0.1033 0.1091 19,021,156 +0.00(+4.71%)
Mar 10, 2003 0.1067 0.1078 0.1033 0.1042 13,529,201 -0.00(-2.86%)
Mar 07, 2003 0.1092 0.1123 0.1064 0.1073 21,987,400 -0.01(-4.46%)
Mar 06, 2003 0.1153 0.1159 0.1098 0.1123 12,841,483 -0.00(-0.81%)
Mar 05, 2003 0.1098 0.1154 0.1054 0.1132 25,913,022 +0.00(+0.73%)
Mar 04, 2003 0.1226 0.1231 0.1103 0.1124 29,554,746 -0.01(-9.17%)
Mar 03, 2003 0.1241 0.1279 0.1226 0.1237 15,367,195 +0.00(+0.41%)
Feb 28, 2003 0.1249 0.1319 0.1217 0.1232 23,634,496 +0.00(+0.75%)
Feb 27, 2003 0.1247 0.1335 0.1209 0.1223 31,351,134 -0.01(-4.92%)
Feb 26, 2003 0.1563 0.1609 0.1286 0.1286 74,190,344 -0.02(-15.22%)
Feb 25, 2003 0.1492 0.1542 0.1486 0.1517 14,273,209 +0.00(+1.57%)
Feb 24, 2003 0.1496 0.1583 0.1481 0.1493 17,107,294 +0.00(+0.55%)
Feb 21, 2003 0.1476 0.1505 0.1440 0.1485 11,023,068 +0.00(+0.48%)
Feb 20, 2003 0.1512 0.1542 0.1456 0.1478 9,199,759 -0.00(-0.96%)
Feb 19, 2003 0.1506 0.1529 0.1451 0.1492 15,472,433 -0.00(-0.21%)
Feb 18, 2003 0.1381 0.1512 0.1347 0.1495 25,039,302 +0.02(+12.62%)
Feb 14, 2003 0.1188 0.1360 0.1186 0.1328 23,842,526 +0.01(+7.44%)
Feb 13, 2003 0.1323 0.1329 0.1166 0.1236 42,410,912 -0.01(-6.92%)
Feb 12, 2003 0.1363 0.1410 0.1308 0.1328 16,133,230 -0.01(-5.87%)
Feb 11, 2003 0.1348 0.1420 0.1323 0.1411 10,611,906 +0.01(+4.23%)
Feb 10, 2003 0.1420 0.1430 0.1343 0.1353 15,298,668 -0.01(-3.92%)
Feb 07, 2003 0.1482 0.1505 0.1391 0.1409 11,757,287 -0.01(-5.54%)
Feb 06, 2003 0.1530 0.1530 0.1463 0.1491 11,590,864 -0.00(-1.89%)
Feb 05, 2003 0.1586 0.1608 0.1503 0.1520 5,983,881 -0.00(-3.06%)
Feb 04, 2003 0.1550 0.1578 0.1509 0.1568 6,908,997 -0.00(-1.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.