Netease Inc Ads (NQ: NTES )

116.76 USD +0.73 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.26 18.49 18.03 18.46 2,156,600 +0.22(+1.21%)
Nov 29, 2006 18.00 18.25 17.91 18.24 1,229,740 +0.35(+1.96%)
Nov 28, 2006 17.98 17.98 17.31 17.89 1,172,441 -0.05(-0.28%)
Nov 27, 2006 18.40 18.70 17.82 17.94 2,216,613 -0.22(-1.21%)
Nov 24, 2006 17.78 18.35 17.78 18.16 763,222 +0.18(+1.00%)
Nov 22, 2006 17.90 18.10 17.80 17.98 866,011 +0.13(+0.73%)
Nov 21, 2006 16.85 18.35 16.81 17.85 3,578,140 +0.99(+5.87%)
Nov 20, 2006 16.00 17.25 16.00 16.86 2,556,143 +0.72(+4.46%)
Nov 17, 2006 15.92 16.48 15.92 16.14 1,613,490 +0.14(+0.87%)
Nov 16, 2006 15.98 16.18 15.92 16.00 1,157,361 +0.10(+0.63%)
Nov 15, 2006 15.68 16.18 15.60 15.90 1,189,434 +0.22(+1.40%)
Nov 14, 2006 15.40 15.80 15.40 15.68 701,253 +0.16(+1.03%)
Nov 13, 2006 15.30 15.76 15.30 15.52 815,946 +0.14(+0.91%)
Nov 10, 2006 15.25 15.45 15.11 15.38 723,343 +0.13(+0.85%)
Nov 09, 2006 15.20 15.44 15.05 15.25 1,588,684 +0.09(+0.59%)
Nov 08, 2006 15.09 15.25 15.06 15.16 1,922,527 -0.18(-1.17%)
Nov 07, 2006 15.36 15.71 15.08 15.34 6,258,020 -0.98(-6.00%)
Nov 06, 2006 16.15 16.35 15.71 16.32 4,873,714 +0.19(+1.18%)
Nov 03, 2006 16.38 16.49 16.08 16.13 2,128,202 -0.24(-1.47%)
Nov 02, 2006 16.14 16.37 16.00 16.37 1,435,998 +0.12(+0.74%)
Nov 01, 2006 16.50 16.50 16.03 16.25 1,796,743 -0.25(-1.52%)
Oct 31, 2006 16.50 16.60 16.37 16.50 998,122 -0.10(-0.60%)
Oct 30, 2006 16.74 16.74 16.44 16.60 835,081 -0.10(-0.60%)
Oct 27, 2006 16.73 16.80 16.57 16.70 627,862 -0.06(-0.36%)
Oct 26, 2006 16.58 16.88 16.46 16.76 727,712 +0.10(+0.60%)
Oct 25, 2006 16.53 16.75 16.42 16.66 640,940 -0.14(-0.83%)
Oct 24, 2006 17.20 17.20 16.60 16.80 731,502 -0.24(-1.41%)
Oct 23, 2006 16.90 17.23 16.83 17.04 523,184 +0.16(+0.95%)
Oct 20, 2006 16.70 17.12 16.70 16.88 577,307 +0.22(+1.32%)
Oct 19, 2006 16.50 16.80 16.45 16.66 426,014 +0.11(+0.66%)
Oct 18, 2006 16.30 16.69 16.29 16.55 399,915 +0.15(+0.91%)
Oct 17, 2006 16.45 16.68 16.21 16.40 532,482 -0.11(-0.67%)
Oct 16, 2006 16.40 16.67 16.40 16.51 993,450 -0.16(-0.96%)
Oct 13, 2006 16.43 16.87 16.37 16.67 944,816 +0.18(+1.09%)
Oct 12, 2006 16.72 16.75 16.47 16.49 715,378 -0.11(-0.66%)
Oct 11, 2006 16.52 16.67 16.45 16.60 279,889 -0.03(-0.18%)
Oct 10, 2006 16.65 16.73 16.49 16.63 487,284 -0.07(-0.42%)
Oct 09, 2006 16.75 16.83 16.58 16.70 360,434 -0.15(-0.89%)
Oct 06, 2006 16.70 16.94 16.54 16.85 499,996 +0.23(+1.38%)
Oct 05, 2006 16.62 16.98 16.54 16.62 762,560 +0.00(+0.00%)
Oct 04, 2006 16.41 16.69 16.38 16.62 563,447 +0.22(+1.34%)
Oct 03, 2006 16.39 16.62 16.26 16.40 1,022,434 -0.10(-0.61%)
Oct 02, 2006 16.31 16.60 16.01 16.50 1,260,527 +0.14(+0.86%)
Sep 29, 2006 16.12 16.61 16.12 16.36 994,174 +0.22(+1.36%)
Sep 28, 2006 15.86 16.25 15.61 16.14 1,912,159 +0.12(+0.75%)
Sep 27, 2006 15.62 16.09 15.62 16.02 1,311,272 +0.53(+3.42%)
Sep 26, 2006 15.41 15.79 15.39 15.49 1,931,556 -0.02(-0.13%)
Sep 25, 2006 15.72 15.75 15.32 15.51 2,441,333 -0.15(-0.96%)
Sep 22, 2006 16.26 16.26 15.56 15.66 2,903,359 -0.61(-3.75%)
Sep 21, 2006 16.62 16.79 16.19 16.27 3,112,469 -0.33(-1.99%)
Sep 20, 2006 16.99 16.99 16.52 16.60 3,447,690 -0.41(-2.41%)
Sep 19, 2006 17.15 17.25 16.76 17.01 1,804,953 -0.31(-1.79%)
Sep 18, 2006 17.49 17.62 17.24 17.32 1,083,340 -0.10(-0.57%)
Sep 15, 2006 17.38 17.73 17.29 17.42 1,430,453 +0.19(+1.10%)
Sep 14, 2006 17.70 17.70 17.20 17.23 1,157,865 -0.47(-2.66%)
Sep 13, 2006 17.57 17.99 17.49 17.70 914,422 +0.03(+0.17%)
Sep 12, 2006 17.25 17.97 17.16 17.67 1,511,415 +0.42(+2.43%)
Sep 11, 2006 17.00 17.42 16.82 17.25 1,226,716 +0.19(+1.11%)
Sep 08, 2006 17.28 17.40 17.04 17.06 1,252,385 -0.32(-1.84%)
Sep 07, 2006 17.30 17.48 17.13 17.38 886,200 -0.10(-0.57%)
Sep 06, 2006 17.50 17.52 17.22 17.48 1,518,269 -0.03(-0.17%)
Sep 05, 2006 17.46 17.54 17.36 17.51 928,474 +0.05(+0.29%)
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.