Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.229 4.265 4.110 4.112 72,130,352 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,379,184 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,984,416 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,131,840 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,783,232 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.747 3.781 22,064,638 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,044,200 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,166,000 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,019,536 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,494,960 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,764,880 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,811,904 -0.04(-1.06%)
Sep 14, 2005 3.785 3.927 3.780 3.837 144,847,344 -0.05(-1.23%)
Sep 13, 2005 3.784 3.956 3.747 3.885 185,859,552 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,135,296 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,664,992 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,560,256 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.292 3.463 134,769,408 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,346 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,434 -0.02(-0.63%)
Sep 01, 2005 3.343 3.353 3.307 3.322 28,141,170 +0.00(+0.06%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,758,936 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,653,652 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,446 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,961,512 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,292 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,907,888 -0.04(-1.08%)
Aug 23, 2005 3.313 3.344 3.256 3.295 39,444,920 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,433,892 +0.05(+1.43%)
Aug 19, 2005 3.308 3.377 3.230 3.298 73,522,528 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,387,408 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,997,940 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,532,792 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,085,272 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,458,304 +0.08(+2.22%)
Aug 11, 2005 3.359 3.541 3.321 3.457 92,470,096 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.313 3.344 71,657,536 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,607,920 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,599,472 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,094,432 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,379,280 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.313 702,688,704 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,435,944 -0.04(-1.31%)
Aug 01, 2005 2.680 2.787 2.678 2.763 59,390,652 +0.08(+2.82%)
Jul 29, 2005 2.682 2.707 2.659 2.688 25,006,590 +0.01(+0.19%)
Jul 28, 2005 2.633 2.741 2.609 2.683 43,358,764 +0.04(+1.59%)
Jul 27, 2005 2.615 2.661 2.578 2.641 36,467,944 +0.03(+1.12%)
Jul 26, 2005 2.649 2.668 2.569 2.611 42,719,592 -0.04(-1.35%)
Jul 25, 2005 2.605 2.671 2.600 2.647 43,481,348 +0.04(+1.54%)
Jul 22, 2005 2.598 2.615 2.568 2.607 22,826,394 +0.02(+0.64%)
Jul 21, 2005 2.521 2.638 2.521 2.590 79,975,560 +0.09(+3.54%)
Jul 20, 2005 2.485 2.531 2.445 2.502 45,836,660 -0.02(-0.85%)
Jul 19, 2005 2.524 2.549 2.504 2.523 48,953,728 +0.02(+0.75%)
Jul 18, 2005 2.570 2.588 2.503 2.504 76,123,000 -0.07(-2.73%)
Jul 15, 2005 2.650 2.666 2.567 2.575 51,484,156 -0.08(-2.91%)
Jul 14, 2005 2.709 2.718 2.645 2.652 79,739,152 -0.05(-2.01%)
Jul 13, 2005 2.741 2.747 2.691 2.706 37,361,036 -0.03(-1.22%)
Jul 12, 2005 2.717 2.782 2.700 2.740 76,061,712 +0.02(+0.79%)
Jul 11, 2005 2.627 2.730 2.604 2.718 67,927,568 +0.10(+3.97%)
Jul 08, 2005 2.583 2.634 2.550 2.614 35,653,652 +0.05(+1.94%)
Jul 07, 2005 2.540 2.649 2.531 2.565 64,898,056 +0.01(+0.57%)
Jul 06, 2005 2.530 2.570 2.517 2.550 72,725,752 +0.00(+0.18%)
Jul 05, 2005 2.599 2.599 2.531 2.546 73,680,128 -0.06(-2.35%)
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.