Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2006 3.398 3.439 3.292 3.325 13,238,927 -0.10(-2.94%)
May 30, 2006 3.504 3.533 3.406 3.425 14,334,455 -0.12(-3.48%)
May 26, 2006 3.490 3.612 3.489 3.549 5,595,390 -0.02(-0.46%)
May 25, 2006 3.482 3.599 3.463 3.565 9,767,309 +0.06(+1.81%)
May 24, 2006 3.338 3.547 3.338 3.502 43,457,908 +0.15(+4.61%)
May 23, 2006 3.329 3.431 3.294 3.347 19,553,002 +0.00(+0.00%)
May 22, 2006 3.463 3.463 3.308 3.347 24,231,192 -0.12(-3.42%)
May 19, 2006 3.471 3.507 3.430 3.466 14,840,283 +0.00(+0.09%)
May 18, 2006 3.581 3.617 3.429 3.463 26,592,452 -0.08(-2.29%)
May 17, 2006 3.808 3.848 3.458 3.544 52,609,544 -0.20(-5.22%)
May 16, 2006 3.638 3.860 3.596 3.739 41,260,584 +0.16(+4.40%)
May 15, 2006 3.482 3.612 3.482 3.582 16,449,930 +0.12(+3.33%)
May 12, 2006 3.416 3.492 3.300 3.466 13,324,252 +0.01(+0.19%)
May 11, 2006 3.541 3.577 3.427 3.460 6,967,642 -0.04(-1.05%)
May 10, 2006 3.658 3.704 3.443 3.496 11,812,909 -0.11(-3.13%)
May 09, 2006 3.601 3.617 3.586 3.609 4,606,721 +0.03(+0.73%)
May 08, 2006 3.629 3.635 3.544 3.583 4,859,949 +0.00(+0.14%)
May 05, 2006 3.601 3.625 3.512 3.578 6,662,833 +0.04(+1.24%)
May 04, 2006 3.453 3.565 3.442 3.534 7,739,755 +0.09(+2.74%)
May 03, 2006 3.425 3.478 3.391 3.440 4,137,707 -0.00(-0.09%)
May 02, 2006 3.495 3.513 3.364 3.443 11,384,485 -0.04(-1.03%)
May 01, 2006 3.570 3.577 3.443 3.479 5,739,746 -0.05(-1.29%)
Apr 28, 2006 3.479 3.547 3.479 3.525 5,439,876 +0.02(+0.51%)
Apr 27, 2006 3.739 3.739 3.391 3.507 25,364,562 -0.20(-5.27%)
Apr 26, 2006 3.765 3.778 3.660 3.702 4,426,345 -0.01(-0.26%)
Apr 25, 2006 3.803 3.811 3.674 3.712 5,488,807 -0.02(-0.65%)
Apr 24, 2006 3.674 3.804 3.582 3.736 13,802,763 +0.06(+1.64%)
Apr 21, 2006 3.704 3.739 3.661 3.676 6,657,408 -0.03(-0.76%)
Apr 20, 2006 3.739 3.780 3.691 3.704 5,703,375 -0.04(-1.07%)
Apr 19, 2006 3.834 3.835 3.707 3.744 7,981,277 -0.03(-0.73%)
Apr 18, 2006 3.765 3.804 3.738 3.772 6,851,095 +0.04(+0.96%)
Apr 17, 2006 3.856 3.894 3.715 3.736 8,128,002 -0.10(-2.63%)
Apr 13, 2006 3.835 3.886 3.812 3.837 7,243,886 +0.01(+0.21%)
Apr 12, 2006 3.770 3.873 3.770 3.829 10,735,882 +0.06(+1.55%)
Apr 11, 2006 3.765 3.825 3.666 3.770 18,518,326 -0.00(-0.09%)
Apr 10, 2006 3.783 3.793 3.707 3.773 10,687,321 +0.06(+1.62%)
Apr 07, 2006 3.809 3.821 3.674 3.713 8,584,837 -0.03(-0.78%)
Apr 06, 2006 3.832 3.845 3.725 3.743 9,136,021 -0.03(-0.78%)
Apr 05, 2006 3.869 3.869 3.723 3.772 13,085,627 -0.08(-1.99%)
Apr 04, 2006 3.969 4.056 3.801 3.848 12,820,246 -0.14(-3.51%)
Apr 03, 2006 4.021 4.105 3.934 3.988 10,740,016 -0.00(-0.04%)
Mar 31, 2006 4.144 4.144 3.903 3.990 21,012,494 -0.04(-1.05%)
Mar 30, 2006 4.011 4.064 3.934 4.032 16,560,868 +0.14(+3.59%)
Mar 29, 2006 3.832 3.983 3.744 3.892 16,027,731 +0.13(+3.46%)
Mar 28, 2006 3.821 3.866 3.705 3.762 10,485,589 +2.82(+298.92%)
Mar 27, 2006 0.9196 0.9551 0.9150 0.9430 27,504,442 +0.03(+3.12%)
Mar 24, 2006 0.9334 0.9371 0.9074 0.9145 18,012,904 -0.02(-1.93%)
Mar 23, 2006 0.9343 0.9458 0.9259 0.9325 8,195,490 -0.01(-0.55%)
Mar 22, 2006 0.9299 0.9470 0.9206 0.9377 14,644,117 -0.00(-0.24%)
Mar 21, 2006 0.9714 0.9800 0.9282 0.9399 27,586,348 -0.04(-3.83%)
Mar 20, 2006 0.9328 0.9932 0.9308 0.9773 41,642,316 +0.06(+6.87%)
Mar 17, 2006 0.9170 0.9245 0.9012 0.9145 16,589,679 -0.01(-0.97%)
Mar 16, 2006 0.9488 0.9588 0.9172 0.9234 17,955,552 -0.03(-2.66%)
Mar 15, 2006 0.8922 0.9505 0.8903 0.9487 41,254,560 +0.06(+6.80%)
Mar 14, 2006 0.8708 0.8890 0.8708 0.8883 15,770,228 +0.01(+1.51%)
Mar 13, 2006 0.8677 0.8913 0.8668 0.8751 18,579,354 +0.00(+0.37%)
Mar 10, 2006 0.8670 0.8838 0.8562 0.8718 12,276,922 +0.00(+0.47%)
Mar 09, 2006 0.8593 0.8760 0.8551 0.8678 10,933,118 -0.00(-0.42%)
Mar 08, 2006 0.8373 0.8767 0.8373 0.8714 19,693,780 +0.02(+1.76%)
Mar 07, 2006 0.8551 0.8682 0.8373 0.8564 18,246,860 -0.00(-0.58%)
Mar 06, 2006 0.8739 0.8859 0.8612 0.8614 13,064,536 -0.02(-1.85%)
Mar 03, 2006 0.8906 0.8915 0.8741 0.8776 13,746,575 -0.02(-1.87%)
Mar 02, 2006 0.8947 0.9113 0.8943 0.8944 11,560,734 -0.01(-0.67%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.