Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 2.386 2.408 2.366 2.391 28,106,820 +0.00(+0.19%)
Jul 28, 2005 2.342 2.439 2.321 2.387 48,734,232 +0.04(+1.59%)
Jul 27, 2005 2.327 2.367 2.294 2.349 40,989,112 +0.03(+1.12%)
Jul 26, 2005 2.357 2.374 2.286 2.323 48,015,816 -0.03(-1.35%)
Jul 25, 2005 2.318 2.376 2.314 2.355 48,872,012 +0.04(+1.54%)
Jul 22, 2005 2.311 2.327 2.285 2.319 25,656,330 +0.01(+0.63%)
Jul 21, 2005 2.243 2.347 2.243 2.305 89,890,648 +0.08(+3.54%)
Jul 20, 2005 2.211 2.252 2.176 2.226 51,519,328 -0.02(-0.85%)
Jul 19, 2005 2.246 2.268 2.228 2.245 55,022,840 +0.02(+0.75%)
Jul 18, 2005 2.286 2.302 2.227 2.228 85,560,464 -0.06(-2.73%)
Jul 15, 2005 2.358 2.372 2.284 2.291 57,866,980 -0.07(-2.91%)
Jul 14, 2005 2.410 2.418 2.353 2.359 89,624,936 -0.05(-2.01%)
Jul 13, 2005 2.439 2.444 2.394 2.408 41,992,928 -0.03(-1.22%)
Jul 12, 2005 2.418 2.475 2.402 2.437 85,491,576 +0.02(+0.79%)
Jul 11, 2005 2.337 2.429 2.317 2.418 76,348,984 +0.09(+3.97%)
Jul 08, 2005 2.298 2.344 2.269 2.326 40,073,868 +0.04(+1.94%)
Jul 07, 2005 2.259 2.357 2.252 2.282 72,943,888 +0.01(+0.57%)
Jul 06, 2005 2.251 2.286 2.239 2.269 81,742,032 +0.00(+0.18%)
Jul 05, 2005 2.313 2.313 2.252 2.265 82,814,736 -0.05(-2.35%)
Jul 01, 2005 2.326 2.334 2.298 2.319 26,030,300 -0.00(-0.09%)
Jun 30, 2005 2.325 2.340 2.311 2.321 40,103,392 -0.01(-0.49%)
Jun 29, 2005 2.343 2.357 2.331 2.333 40,073,868 -0.02(-1.00%)
Jun 28, 2005 2.312 2.357 2.308 2.356 78,248,360 +0.05(+2.24%)
Jun 27, 2005 2.350 2.376 2.282 2.305 82,558,864 -0.07(-3.01%)
Jun 24, 2005 2.414 2.431 2.350 2.376 51,155,200 -0.04(-1.65%)
Jun 23, 2005 2.476 2.504 2.394 2.416 55,967,608 -0.07(-2.64%)
Jun 22, 2005 2.402 2.490 2.376 2.481 117,269,208 +0.05(+2.26%)
Jun 21, 2005 2.353 2.471 2.339 2.426 101,405,000 +0.08(+3.39%)
Jun 20, 2005 2.359 2.384 2.322 2.347 74,882,632 -0.01(-0.52%)
Jun 17, 2005 2.420 2.463 2.340 2.359 120,270,816 -0.03(-1.46%)
Jun 16, 2005 2.279 2.446 2.273 2.394 170,136,800 +0.12(+5.16%)
Jun 15, 2005 2.283 2.304 2.250 2.277 25,016,644 -0.00(-0.07%)
Jun 14, 2005 2.313 2.337 2.264 2.278 62,787,644 -0.05(-2.16%)
Jun 13, 2005 2.239 2.357 2.237 2.329 89,270,648 +0.09(+3.96%)
Jun 10, 2005 2.244 2.249 2.223 2.240 48,517,724 -0.01(-0.25%)
Jun 09, 2005 2.243 2.256 2.205 2.246 80,836,632 +0.00(+0.07%)
Jun 08, 2005 2.248 2.302 2.235 2.244 77,215,024 -0.02(-0.95%)
Jun 07, 2005 2.309 2.345 2.252 2.266 95,943,064 -0.04(-1.62%)
Jun 06, 2005 2.262 2.362 2.223 2.303 157,884,352 +0.03(+1.40%)
Jun 03, 2005 2.157 2.277 2.136 2.271 154,459,568 +0.12(+5.47%)
Jun 02, 2005 2.123 2.167 2.109 2.153 36,324,324 +0.04(+1.81%)
Jun 01, 2005 2.099 2.168 2.083 2.115 76,476,928 +0.02(+0.77%)
May 31, 2005 2.093 2.111 2.055 2.099 22,280,756 +0.02(+0.76%)
May 27, 2005 2.053 2.130 2.052 2.083 40,762,760 +0.02(+0.91%)
May 26, 2005 2.055 2.101 2.040 2.064 29,868,416 -0.00(-0.12%)
May 25, 2005 2.051 2.085 2.043 2.067 65,434,960 -0.03(-1.59%)
May 24, 2005 2.096 2.134 2.073 2.100 70,739,432 -0.00(-0.06%)
May 23, 2005 2.053 2.124 2.043 2.101 83,720,136 +0.07(+3.50%)
May 20, 2005 2.032 2.038 2.016 2.030 45,319,296 +0.00(+0.22%)
May 19, 2005 1.992 2.035 1.986 2.026 57,000,944 +0.03(+1.71%)
May 18, 2005 1.958 2.000 1.955 1.992 61,104,776 +0.03(+1.34%)
May 17, 2005 1.977 1.981 1.946 1.965 59,106,988 -0.02(-0.88%)
May 16, 2005 1.972 1.992 1.964 1.983 61,537,796 +0.01(+0.31%)
May 13, 2005 2.018 2.030 1.973 1.977 98,551,016 -0.04(-2.19%)
May 12, 2005 2.012 2.042 2.012 2.021 33,362,086 -0.02(-0.80%)
May 11, 2005 2.034 2.063 2.014 2.037 68,928,632 +0.01(+0.70%)
May 10, 2005 2.034 2.046 2.012 2.023 59,412,068 -0.02(-1.13%)
May 09, 2005 2.034 2.059 2.031 2.046 45,230,724 -0.00(-0.08%)
May 06, 2005 2.040 2.073 2.032 2.048 41,658,324 -0.00(-0.18%)
May 05, 2005 2.052 2.073 2.026 2.051 35,241,780 +0.02(+0.78%)
May 04, 2005 2.047 2.070 2.023 2.035 50,141,544 +0.00(+0.06%)
May 03, 2005 2.009 2.068 2.001 2.034 58,762,544 +0.03(+1.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.