Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.343 2.345 2.253 2.328 182,565,904 -0.02(-0.70%)
Nov 29, 2005 2.411 2.417 2.329 2.345 136,691,920 -0.05(-2.17%)
Nov 28, 2005 2.474 2.474 2.297 2.396 231,092,848 -0.10(-3.85%)
Nov 25, 2005 2.513 2.532 2.492 2.492 31,081,920 +0.01(+0.41%)
Nov 23, 2005 2.473 2.531 2.468 2.482 62,261,736 +0.01(+0.31%)
Nov 22, 2005 2.476 2.497 2.456 2.474 59,833,920 -0.01(-0.39%)
Nov 21, 2005 2.488 2.524 2.452 2.484 87,048,960 +0.03(+1.16%)
Nov 18, 2005 2.472 2.492 2.452 2.456 58,443,800 -0.02(-0.74%)
Nov 17, 2005 2.431 2.508 2.425 2.474 120,049,632 +0.08(+3.20%)
Nov 16, 2005 2.373 2.430 2.347 2.397 116,270,856 +0.06(+2.39%)
Nov 15, 2005 2.509 2.513 2.336 2.341 183,965,808 -0.17(-6.74%)
Nov 14, 2005 2.537 2.574 2.494 2.510 61,576,464 -0.04(-1.38%)
Nov 11, 2005 2.554 2.609 2.533 2.546 110,534,160 +0.02(+0.81%)
Nov 10, 2005 2.445 2.570 2.444 2.525 167,519,312 +0.07(+2.88%)
Nov 09, 2005 2.533 2.566 2.442 2.454 281,489,632 -0.07(-2.94%)
Nov 08, 2005 2.549 2.605 2.486 2.529 1,106,594,688 -0.71(-21.90%)
Nov 07, 2005 3.357 3.472 3.200 3.238 453,003,072 -0.08(-2.53%)
Nov 04, 2005 3.430 3.491 3.310 3.322 122,438,296 -0.11(-3.34%)
Nov 03, 2005 3.403 3.510 3.401 3.437 122,839,664 +0.04(+1.04%)
Nov 02, 2005 3.379 3.513 3.344 3.401 140,059,536 +0.02(+0.50%)
Nov 01, 2005 3.104 3.425 3.097 3.384 233,745,824 +0.27(+8.60%)
Oct 31, 2005 3.215 3.222 3.080 3.116 87,039,168 -0.05(-1.71%)
Oct 28, 2005 3.140 3.208 3.129 3.171 65,609,772 +0.04(+1.21%)
Oct 27, 2005 3.208 3.227 3.096 3.133 94,322,616 -0.12(-3.55%)
Oct 26, 2005 3.342 3.473 3.232 3.248 131,141,232 -0.08(-2.33%)
Oct 25, 2005 3.290 3.418 3.290 3.326 102,917,864 -0.04(-1.23%)
Oct 24, 2005 3.173 3.377 3.107 3.367 168,733,216 +0.26(+8.28%)
Oct 21, 2005 3.098 3.133 3.037 3.109 116,721,176 +0.10(+3.48%)
Oct 20, 2005 3.207 3.207 2.983 3.005 152,697,888 -0.20(-6.19%)
Oct 19, 2005 3.110 3.248 3.092 3.203 101,655,008 +0.06(+1.81%)
Oct 18, 2005 3.265 3.278 3.127 3.146 68,350,856 -0.13(-3.95%)
Oct 17, 2005 3.263 3.357 3.220 3.276 87,636,328 +0.03(+0.94%)
Oct 14, 2005 3.304 3.322 3.174 3.245 102,350,072 +0.03(+0.85%)
Oct 13, 2005 3.259 3.277 3.081 3.218 134,029,160 -0.04(-1.25%)
Oct 12, 2005 3.349 3.367 3.167 3.259 171,121,872 -0.06(-1.81%)
Oct 11, 2005 3.473 3.489 3.279 3.319 139,521,104 -0.15(-4.42%)
Oct 10, 2005 3.425 3.512 3.382 3.472 93,040,176 +0.07(+1.93%)
Oct 07, 2005 3.453 3.533 3.357 3.406 97,406,336 -0.03(-0.81%)
Oct 06, 2005 3.648 3.667 3.322 3.434 214,039,408 -0.21(-5.85%)
Oct 05, 2005 3.778 3.901 3.644 3.648 202,428,960 -0.10(-2.62%)
Oct 04, 2005 3.702 3.832 3.690 3.746 117,377,080 +0.08(+2.21%)
Oct 03, 2005 3.659 3.743 3.649 3.665 64,111,968 -0.01(-0.36%)
Sep 30, 2005 3.782 3.814 3.676 3.678 80,646,568 -0.07(-1.89%)
Sep 29, 2005 3.596 3.780 3.549 3.748 169,252,064 +0.18(+5.04%)
Sep 28, 2005 3.607 3.657 3.545 3.569 110,671,216 -0.03(-0.72%)
Sep 27, 2005 3.749 3.923 3.577 3.594 378,054,048 -0.15(-4.13%)
Sep 26, 2005 3.399 3.760 3.371 3.749 243,496,256 +0.37(+10.86%)
Sep 23, 2005 3.412 3.412 3.351 3.382 24,669,744 -0.00(-0.12%)
Sep 22, 2005 3.391 3.449 3.363 3.386 85,022,512 +0.02(+0.53%)
Sep 21, 2005 3.192 3.411 3.187 3.368 208,146,080 +0.18(+5.53%)
Sep 20, 2005 3.434 3.579 3.165 3.192 222,517,184 -0.26(-7.61%)
Sep 19, 2005 3.461 3.487 3.377 3.454 98,943,296 +0.02(+0.55%)
Sep 16, 2005 3.421 3.463 3.384 3.435 73,529,544 +0.04(+1.17%)
Sep 15, 2005 3.428 3.445 3.387 3.396 76,936,320 -0.04(-1.06%)
Sep 14, 2005 3.385 3.512 3.381 3.432 161,949,040 -0.04(-1.23%)
Sep 13, 2005 3.384 3.538 3.351 3.475 207,803,440 +0.05(+1.55%)
Sep 12, 2005 3.207 3.463 3.201 3.422 333,335,232 +0.28(+8.96%)
Sep 09, 2005 3.076 3.163 3.076 3.140 96,897,272 +0.05(+1.56%)
Sep 08, 2005 3.049 3.113 3.024 3.092 69,946,560 -0.00(-0.16%)
Sep 07, 2005 2.962 3.129 2.944 3.097 150,681,232 +0.13(+4.41%)
Sep 06, 2005 2.934 3.001 2.932 2.966 27,968,834 +0.01(+0.48%)
Sep 02, 2005 2.956 2.985 2.941 2.952 15,056,376 -0.02(-0.63%)
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.