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, 2006 2.984 3.022 2.947 3.017 13,195,132 +0.04(+1.21%)
Nov 29, 2006 2.942 2.983 2.927 2.981 7,524,149 +0.06(+1.96%)
Nov 28, 2006 2.939 2.939 2.829 2.924 7,173,566 -0.01(-0.28%)
Nov 27, 2006 3.007 3.056 2.912 2.932 13,562,321 -0.04(-1.21%)
Nov 24, 2006 2.906 2.999 2.906 2.968 4,669,765 +0.03(+1.00%)
Nov 22, 2006 2.926 2.958 2.909 2.939 5,298,678 +0.02(+0.73%)
Nov 21, 2006 2.754 2.999 2.747 2.917 21,892,808 +0.16(+5.87%)
Nov 20, 2006 2.615 2.819 2.615 2.756 15,639,731 +0.12(+4.46%)
Nov 17, 2006 2.602 2.693 2.602 2.638 9,872,120 +0.02(+0.87%)
Nov 16, 2006 2.612 2.644 2.602 2.615 7,081,299 +0.02(+0.63%)
Nov 15, 2006 2.563 2.644 2.550 2.599 7,277,538 +0.04(+1.40%)
Nov 14, 2006 2.517 2.582 2.517 2.563 4,290,608 +0.03(+1.03%)
Nov 13, 2006 2.501 2.576 2.501 2.537 4,992,356 +0.02(+0.91%)
Nov 10, 2006 2.492 2.525 2.470 2.514 4,425,765 +0.02(+0.85%)
Nov 09, 2006 2.484 2.523 2.460 2.492 9,720,344 +0.01(+0.59%)
Nov 08, 2006 2.466 2.492 2.461 2.478 11,762,959 -0.03(-1.17%)
Nov 07, 2006 2.510 2.568 2.465 2.507 38,289,620 -0.16(-6.00%)
Nov 06, 2006 2.640 2.672 2.568 2.667 29,819,762 +0.03(+1.18%)
Nov 03, 2006 2.677 2.695 2.628 2.636 13,021,379 -0.04(-1.47%)
Nov 02, 2006 2.638 2.675 2.615 2.675 8,786,137 +0.02(+0.74%)
Nov 01, 2006 2.697 2.697 2.620 2.656 10,993,351 -0.04(-1.52%)
Oct 31, 2006 2.697 2.713 2.675 2.697 6,106,997 -0.02(-0.60%)
Oct 30, 2006 2.736 2.736 2.687 2.713 5,109,433 -0.02(-0.60%)
Oct 27, 2006 2.734 2.746 2.708 2.729 3,841,566 -0.01(-0.36%)
Oct 26, 2006 2.710 2.759 2.690 2.739 4,452,497 +0.02(+0.60%)
Oct 25, 2006 2.702 2.738 2.684 2.723 3,921,583 -0.02(-0.83%)
Oct 24, 2006 2.811 2.811 2.713 2.746 4,475,686 -0.04(-1.41%)
Oct 23, 2006 2.762 2.816 2.751 2.785 3,201,095 +0.03(+0.95%)
Oct 20, 2006 2.729 2.798 2.729 2.759 3,532,246 +0.04(+1.32%)
Oct 19, 2006 2.697 2.746 2.689 2.723 2,606,561 +0.02(+0.66%)
Oct 18, 2006 2.664 2.728 2.662 2.705 2,446,875 +0.02(+0.91%)
Oct 17, 2006 2.689 2.726 2.649 2.680 3,257,984 -0.02(-0.67%)
Oct 16, 2006 2.680 2.725 2.680 2.698 6,078,412 -0.03(-0.96%)
Oct 13, 2006 2.685 2.757 2.675 2.725 5,780,845 +0.03(+1.09%)
Oct 12, 2006 2.733 2.738 2.692 2.695 4,377,032 -0.02(-0.66%)
Oct 11, 2006 2.700 2.725 2.689 2.713 1,712,497 -0.00(-0.18%)
Oct 10, 2006 2.721 2.734 2.695 2.718 2,981,441 -0.01(-0.42%)
Oct 09, 2006 2.738 2.751 2.710 2.729 2,205,311 -0.02(-0.89%)
Oct 06, 2006 2.729 2.769 2.703 2.754 3,059,219 +0.04(+1.38%)
Oct 05, 2006 2.716 2.775 2.703 2.716 4,665,714 +0.00(+0.00%)
Oct 04, 2006 2.682 2.728 2.677 2.716 3,447,443 +0.04(+1.34%)
Oct 03, 2006 2.679 2.716 2.658 2.680 6,255,750 -0.02(-0.61%)
Oct 02, 2006 2.666 2.713 2.617 2.697 7,712,519 +0.02(+0.86%)
Sep 29, 2006 2.635 2.715 2.635 2.674 6,082,842 +0.04(+1.36%)
Sep 28, 2006 2.592 2.656 2.551 2.638 11,699,522 +0.02(+0.75%)
Sep 27, 2006 2.553 2.630 2.553 2.618 8,023,002 +0.09(+3.42%)
Sep 26, 2006 2.519 2.581 2.515 2.532 11,818,203 -0.00(-0.13%)
Sep 25, 2006 2.569 2.574 2.504 2.535 14,937,267 -0.02(-0.96%)
Sep 22, 2006 2.658 2.658 2.543 2.559 17,764,168 -0.10(-3.75%)
Sep 21, 2006 2.716 2.744 2.646 2.659 19,043,606 -0.05(-1.99%)
Sep 20, 2006 2.777 2.777 2.700 2.713 21,094,650 -0.07(-2.41%)
Sep 19, 2006 2.803 2.819 2.739 2.780 11,043,584 -0.05(-1.79%)
Sep 18, 2006 2.859 2.880 2.818 2.831 6,628,403 -0.02(-0.57%)
Sep 15, 2006 2.841 2.898 2.826 2.847 8,752,210 +0.03(+1.10%)
Sep 14, 2006 2.893 2.893 2.811 2.816 7,084,383 -0.08(-2.66%)
Sep 13, 2006 2.872 2.940 2.859 2.893 5,594,880 +0.00(+0.17%)
Sep 12, 2006 2.819 2.937 2.805 2.888 9,247,575 +0.07(+2.43%)
Sep 11, 2006 2.778 2.847 2.749 2.819 7,505,647 +0.03(+1.11%)
Sep 08, 2006 2.824 2.844 2.785 2.788 7,662,703 -0.05(-1.84%)
Sep 07, 2006 2.828 2.857 2.800 2.841 5,422,204 -0.02(-0.57%)
Sep 06, 2006 2.860 2.863 2.814 2.857 9,289,511 -0.00(-0.17%)
Sep 05, 2006 2.854 2.867 2.837 2.862 5,680,857 +0.01(+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.