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 (%)
Jul 31, 2006 2.744 2.858 2.744 2.827 5,274,862 +0.02(+0.76%)
Jul 28, 2006 2.736 2.823 2.716 2.806 5,571,852 +0.02(+0.64%)
Jul 27, 2006 2.894 2.909 2.765 2.788 6,361,278 -0.08(-2.79%)
Jul 26, 2006 2.922 2.922 2.798 2.868 7,866,027 -0.03(-1.07%)
Jul 25, 2006 2.934 2.952 2.852 2.899 9,765,242 -0.03(-1.06%)
Jul 24, 2006 2.842 2.948 2.805 2.930 17,559,230 +0.12(+4.31%)
Jul 21, 2006 2.943 2.971 2.752 2.809 41,285,484 -0.24(-7.93%)
Jul 20, 2006 3.239 3.251 3.019 3.051 18,708,844 -0.17(-5.32%)
Jul 19, 2006 3.146 3.228 3.140 3.223 15,326,747 -0.08(-2.42%)
Jul 18, 2006 3.383 3.393 3.231 3.303 11,051,846 -0.08(-2.32%)
Jul 17, 2006 3.386 3.421 3.293 3.381 7,322,012 -0.03(-1.00%)
Jul 14, 2006 3.417 3.489 3.329 3.416 6,884,839 -0.01(-0.38%)
Jul 13, 2006 3.403 3.489 3.323 3.429 9,788,921 +0.00(+0.03%)
Jul 12, 2006 3.406 3.506 3.380 3.428 6,333,793 -0.03(-0.83%)
Jul 11, 2006 3.579 3.579 3.365 3.457 14,895,638 -0.16(-4.30%)
Jul 10, 2006 3.597 3.668 3.571 3.612 5,389,200 -0.04(-1.12%)
Jul 07, 2006 3.733 3.739 3.601 3.653 5,832,748 -0.08(-2.15%)
Jul 06, 2006 3.703 3.775 3.685 3.733 10,171,296 +0.03(+0.75%)
Jul 05, 2006 3.718 3.721 3.648 3.705 6,302,827 -0.00(-0.13%)
Jul 03, 2006 3.694 3.759 3.661 3.710 4,128,569 +0.06(+1.66%)
Jun 30, 2006 3.694 3.741 3.636 3.650 5,306,795 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,395 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,252 +0.06(+1.69%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,204 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,601 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,332 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,953 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.484 12,704,182 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,464 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,375 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,646 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,375 +0.04(+1.25%)
Jun 14, 2006 3.189 3.306 3.189 3.270 5,224,744 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,390 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,990 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.332 3.383 6,964,980 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,191 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,379 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,510,017 +0.04(+1.31%)
Jun 05, 2006 3.417 3.437 3.364 3.372 5,438,301 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,889,146 +0.05(+1.50%)
Jun 01, 2006 3.399 3.417 3.346 3.372 13,877,542 +0.03(+0.88%)
May 31, 2006 3.416 3.457 3.310 3.342 13,169,322 -0.10(-2.94%)
May 30, 2006 3.522 3.551 3.424 3.444 14,259,091 -0.12(-3.48%)
May 26, 2006 3.508 3.632 3.507 3.568 5,565,972 -0.02(-0.46%)
May 25, 2006 3.501 3.618 3.481 3.584 9,715,957 +0.06(+1.81%)
May 24, 2006 3.355 3.566 3.355 3.520 43,229,424 +0.16(+4.61%)
May 23, 2006 3.346 3.449 3.311 3.365 19,450,202 +0.00(+0.00%)
May 22, 2006 3.481 3.481 3.326 3.365 24,103,796 -0.12(-3.42%)
May 19, 2006 3.489 3.525 3.449 3.484 14,762,259 +0.00(+0.09%)
May 18, 2006 3.600 3.636 3.447 3.481 26,452,640 -0.08(-2.29%)
May 17, 2006 3.828 3.869 3.476 3.563 52,332,948 -0.20(-5.22%)
May 16, 2006 3.658 3.880 3.615 3.759 41,043,652 +0.16(+4.40%)
May 15, 2006 3.501 3.632 3.501 3.601 16,363,444 +0.12(+3.33%)
May 12, 2006 3.434 3.511 3.318 3.484 13,254,199 +0.01(+0.19%)
May 11, 2006 3.560 3.596 3.445 3.478 6,931,010 -0.04(-1.05%)
May 10, 2006 3.677 3.723 3.462 3.515 11,750,802 -0.11(-3.13%)
May 09, 2006 3.620 3.636 3.605 3.628 4,582,501 +0.03(+0.73%)
May 08, 2006 3.648 3.654 3.563 3.602 4,834,397 +0.00(+0.14%)
May 05, 2006 3.620 3.645 3.530 3.597 6,627,803 +0.04(+1.24%)
May 04, 2006 3.471 3.584 3.460 3.553 7,699,063 +0.09(+2.74%)
May 03, 2006 3.444 3.496 3.409 3.458 4,115,953 -0.00(-0.09%)
May 02, 2006 3.514 3.532 3.381 3.462 11,324,631 -0.04(-1.03%)
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.