Netease Inc Ads (NQ: NTES )

121.93 USD -2.36 (-1.90%)
Official Closing Price Updated: 7:49 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.35 57.39 55.15 56.98 7,459,600 -0.40(-0.70%)
Nov 29, 2005 59.00 59.16 57.00 57.38 5,585,200 -1.27(-2.17%)
Nov 28, 2005 60.56 60.56 56.22 58.65 9,442,400 -2.35(-3.85%)
Nov 25, 2005 61.50 61.98 61.00 61.00 1,270,000 +0.25(+0.41%)
Nov 23, 2005 60.52 61.95 60.41 60.75 2,544,000 +0.19(+0.31%)
Nov 22, 2005 60.59 61.10 60.10 60.56 2,444,800 -0.24(-0.39%)
Nov 21, 2005 60.90 61.78 60.00 60.80 3,556,800 +0.70(+1.16%)
Nov 18, 2005 60.51 60.98 60.00 60.10 2,388,000 -0.45(-0.74%)
Nov 17, 2005 59.49 61.39 59.35 60.55 4,905,200 +1.88(+3.20%)
Nov 16, 2005 58.08 59.48 57.43 58.67 4,750,800 +1.37(+2.39%)
Nov 15, 2005 61.41 61.50 57.16 57.30 7,516,800 -4.14(-6.74%)
Nov 14, 2005 62.09 63.00 61.05 61.44 2,516,000 -0.86(-1.38%)
Nov 11, 2005 62.50 63.86 61.99 62.30 4,516,400 +0.50(+0.81%)
Nov 10, 2005 59.84 62.90 59.81 61.80 6,844,800 +1.73(+2.88%)
Nov 09, 2005 62.00 62.79 59.76 60.07 11,501,600 -1.82(-2.94%)
Nov 08, 2005 62.38 63.75 60.85 61.89 45,215,200 -17.35(-21.90%)
Nov 07, 2005 82.15 84.97 78.32 79.24 18,509,600 -2.06(-2.53%)
Nov 04, 2005 83.95 85.45 81.01 81.30 5,002,800 -2.81(-3.34%)
Nov 03, 2005 83.29 85.90 83.23 84.11 5,019,200 +0.87(+1.05%)
Nov 02, 2005 82.69 85.97 81.84 83.24 5,722,800 +0.41(+0.49%)
Nov 01, 2005 75.96 83.83 75.80 82.83 9,550,800 +6.56(+8.60%)
Oct 31, 2005 78.68 78.86 75.39 76.27 3,556,400 -1.33(-1.71%)
Oct 28, 2005 76.86 78.51 76.58 77.60 2,680,800 +0.93(+1.21%)
Oct 27, 2005 78.52 78.98 75.76 76.67 3,854,000 -2.82(-3.55%)
Oct 26, 2005 81.80 85.00 79.11 79.49 5,358,400 -1.90(-2.33%)
Oct 25, 2005 80.53 83.65 80.51 81.39 4,205,200 -1.01(-1.23%)
Oct 24, 2005 77.65 82.65 76.05 82.40 6,894,400 +6.30(+8.28%)
Oct 21, 2005 75.82 76.67 74.32 76.10 4,769,200 +2.56(+3.48%)
Oct 20, 2005 78.50 78.50 73.01 73.54 6,239,200 -4.85(-6.19%)
Oct 19, 2005 76.11 79.50 75.67 78.39 4,153,600 +1.39(+1.81%)
Oct 18, 2005 79.90 80.23 76.54 77.00 2,792,800 -3.17(-3.95%)
Oct 17, 2005 79.85 82.15 78.81 80.17 3,580,800 +0.75(+0.94%)
Oct 14, 2005 80.85 81.30 77.68 79.42 4,182,000 +0.67(+0.85%)
Oct 13, 2005 79.77 80.20 75.41 78.75 5,476,400 -1.00(-1.25%)
Oct 12, 2005 81.96 82.40 77.50 79.75 6,992,000 -1.47(-1.81%)
Oct 11, 2005 85.00 85.38 80.25 81.22 5,700,800 -3.76(-4.42%)
Oct 10, 2005 83.83 85.96 82.76 84.98 3,801,600 +1.61(+1.93%)
Oct 07, 2005 84.51 86.47 82.16 83.37 3,980,000 -0.68(-0.81%)
Oct 06, 2005 89.27 89.75 81.31 84.05 8,745,600 -5.22(-5.85%)
Oct 05, 2005 92.46 95.47 89.18 89.27 8,271,200 -2.40(-2.62%)
Oct 04, 2005 90.60 93.78 90.30 91.67 4,796,000 +1.98(+2.21%)
Oct 03, 2005 89.56 91.61 89.31 89.69 2,619,600 -0.32(-0.36%)
Sep 30, 2005 92.56 93.35 89.97 90.01 3,295,200 -1.73(-1.89%)
Sep 29, 2005 88.01 92.50 86.87 91.74 6,915,600 +4.40(+5.04%)
Sep 28, 2005 88.28 89.50 86.75 87.34 4,522,000 -0.63(-0.72%)
Sep 27, 2005 91.76 96.00 87.55 87.97 15,447,200 -3.79(-4.13%)
Sep 26, 2005 83.18 92.03 82.50 91.76 9,949,200 +8.99(+10.86%)
Sep 23, 2005 83.50 83.51 82.01 82.77 1,008,000 -0.10(-0.12%)
Sep 22, 2005 83.00 84.40 82.30 82.87 3,474,000 +0.44(+0.53%)
Sep 21, 2005 78.13 83.48 78.00 82.43 8,504,800 +4.32(+5.53%)
Sep 20, 2005 84.04 87.58 77.46 78.11 9,092,000 -6.43(-7.61%)
Sep 19, 2005 84.71 85.34 82.65 84.54 4,042,800 +0.46(+0.55%)
Sep 16, 2005 83.72 84.75 82.81 84.08 3,004,400 +0.97(+1.17%)
Sep 15, 2005 83.90 84.32 82.89 83.11 3,143,600 -0.89(-1.06%)
Sep 14, 2005 82.85 85.95 82.75 84.00 6,617,200 -1.05(-1.23%)
Sep 13, 2005 82.82 86.60 82.01 85.05 8,490,800 +1.30(+1.55%)
Sep 12, 2005 78.50 84.75 78.35 83.75 13,620,000 +6.89(+8.96%)
Sep 09, 2005 75.27 77.40 75.27 76.86 3,959,200 +1.18(+1.56%)
Sep 08, 2005 74.62 76.18 74.01 75.68 2,858,000 -0.12(-0.16%)
Sep 07, 2005 72.49 76.57 72.05 75.80 6,156,800 +3.20(+4.41%)
Sep 06, 2005 71.80 73.44 71.75 72.60 1,142,800 +0.35(+0.48%)
Sep 02, 2005 72.34 73.05 71.99 72.25 615,200 -0.46(-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.