Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Netease Inc ADR (NQ: NTES )

92.69 -1.47 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 28, 2007 2.774 2.787 2.728 2.748 4,546,580 -0.01(-0.30%)
Sep 27, 2007 2.804 2.804 2.723 2.756 5,157,905 -0.01(-0.41%)
Sep 26, 2007 2.840 2.844 2.684 2.767 13,202,535 -0.08(-2.69%)
Sep 25, 2007 2.821 2.894 2.819 2.844 7,009,224 -0.00(-0.06%)
Sep 24, 2007 2.850 2.915 2.839 2.845 7,346,788 +0.02(+0.81%)
Sep 21, 2007 2.853 2.866 2.816 2.822 3,154,248 -0.01(-0.23%)
Sep 20, 2007 2.861 2.876 2.814 2.829 3,844,476 -0.03(-1.19%)
Sep 19, 2007 2.845 2.891 2.840 2.863 4,143,135 +0.01(+0.51%)
Sep 18, 2007 2.831 2.899 2.813 2.848 3,649,956 +0.03(+1.04%)
Sep 17, 2007 2.806 2.860 2.796 2.819 1,753,299 +0.00(+0.06%)
Sep 14, 2007 2.788 2.868 2.777 2.818 2,642,623 -0.02(-0.63%)
Sep 13, 2007 2.848 2.850 2.796 2.835 2,889,517 -0.01(-0.46%)
Sep 12, 2007 2.785 2.871 2.748 2.848 4,179,142 +0.03(+0.92%)
Sep 11, 2007 2.818 2.907 2.814 2.822 4,831,278 -0.01(-0.34%)
Sep 10, 2007 2.826 2.860 2.774 2.832 4,141,499 +0.01(+0.35%)
Sep 07, 2007 2.731 2.874 2.699 2.822 8,422,814 +0.04(+1.28%)
Sep 06, 2007 2.700 2.832 2.700 2.787 8,891,014 +0.09(+3.19%)
Sep 05, 2007 2.668 2.715 2.668 2.700 3,050,152 -0.00(-0.12%)
Sep 04, 2007 2.634 2.731 2.634 2.704 4,861,048 +0.01(+0.54%)
Aug 31, 2007 2.637 2.691 2.624 2.689 4,987,964 +0.05(+1.72%)
Aug 30, 2007 2.603 2.648 2.603 2.644 4,370,531 +0.00(+0.12%)
Aug 29, 2007 2.603 2.661 2.603 2.640 4,942,638 +0.03(+1.25%)
Aug 28, 2007 2.634 2.645 2.582 2.608 4,135,391 -0.06(-2.20%)
Aug 27, 2007 2.652 2.730 2.621 2.666 5,482,312 -0.00(-0.18%)
Aug 24, 2007 2.624 2.674 2.577 2.671 5,502,302 +0.06(+2.37%)
Aug 23, 2007 2.601 2.739 2.601 2.609 21,390,750 +0.12(+4.70%)
Aug 22, 2007 2.357 2.520 2.330 2.492 14,079,440 +0.22(+9.50%)
Aug 21, 2007 2.341 2.341 2.253 2.276 8,604,558 -0.07(-3.05%)
Aug 20, 2007 2.393 2.418 2.292 2.348 4,892,232 -0.04(-1.57%)
Aug 17, 2007 2.297 2.400 2.247 2.385 8,109,146 +0.12(+5.09%)
Aug 16, 2007 2.276 2.366 2.187 2.270 14,403,269 -0.06(-2.38%)
Aug 15, 2007 2.327 2.414 2.297 2.325 16,787,704 +0.01(+0.35%)
Aug 14, 2007 2.538 2.540 2.296 2.317 20,918,964 -0.20(-8.06%)
Aug 13, 2007 2.487 2.598 2.445 2.520 17,413,546 +0.08(+3.40%)
Aug 10, 2007 2.461 2.549 2.398 2.437 15,306,315 -0.07(-2.85%)
Aug 09, 2007 2.640 2.640 2.489 2.509 10,243,175 -0.14(-5.34%)
Aug 08, 2007 2.658 2.681 2.606 2.650 9,363,669 +0.03(+1.12%)
Aug 07, 2007 2.601 2.650 2.593 2.621 6,922,399 -0.01(-0.37%)
Aug 06, 2007 2.696 2.712 2.577 2.631 6,280,099 -0.05(-1.88%)
Aug 03, 2007 2.683 2.739 2.673 2.681 3,345,847 -0.04(-1.32%)
Aug 02, 2007 2.696 2.744 2.676 2.717 6,085,511 +0.02(+0.84%)
Aug 01, 2007 2.755 2.804 2.668 2.694 7,455,694 -0.07(-2.59%)
Jul 31, 2007 2.811 2.811 2.756 2.765 4,189,426 -0.01(-0.29%)
Jul 30, 2007 2.700 2.806 2.652 2.774 8,014,122 +0.07(+2.71%)
Jul 27, 2007 2.764 2.774 2.663 2.700 5,446,895 -0.03(-1.25%)
Jul 26, 2007 2.809 2.814 2.712 2.735 7,771,576 -0.07(-2.44%)
Jul 25, 2007 2.816 2.848 2.765 2.803 4,108,389 -0.02(-0.69%)
Jul 24, 2007 2.850 2.871 2.808 2.822 3,860,056 -0.05(-1.75%)
Jul 23, 2007 2.910 2.926 2.848 2.873 4,596,451 -0.03(-1.12%)
Jul 20, 2007 2.943 2.954 2.891 2.905 3,155,355 -0.06(-1.92%)
Jul 19, 2007 2.959 2.967 2.926 2.962 4,976,357 +0.03(+0.94%)
Jul 18, 2007 2.959 2.967 2.899 2.935 3,795,503 -0.05(-1.69%)
Jul 17, 2007 2.943 3.001 2.930 2.985 5,316,375 +0.04(+1.49%)
Jul 16, 2007 2.975 2.982 2.912 2.941 10,289,030 -0.08(-2.74%)
Jul 13, 2007 3.066 3.076 2.985 3.024 7,801,567 -0.04(-1.27%)
Jul 12, 2007 3.092 3.109 3.053 3.063 7,575,445 -0.03(-0.89%)
Jul 11, 2007 3.042 3.104 3.035 3.091 4,337,717 +0.04(+1.22%)
Jul 10, 2007 3.122 3.122 3.029 3.053 5,078,080 -0.07(-2.39%)
Jul 09, 2007 3.118 3.136 3.091 3.128 10,724,176 +0.06(+1.85%)
Jul 06, 2007 3.122 3.146 3.057 3.071 9,446,606 -0.03(-0.84%)
Jul 05, 2007 3.074 3.128 3.017 3.097 21,006,090 +0.14(+4.84%)
Jul 03, 2007 2.943 2.969 2.925 2.954 5,900,052 +0.01(+0.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.