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 (%)
Sep 29, 2006 2.635 2.715 2.635 2.674 6,082,937 +0.04(+1.36%)
Sep 28, 2006 2.592 2.656 2.551 2.638 11,699,706 +0.02(+0.75%)
Sep 27, 2006 2.553 2.630 2.553 2.618 8,023,128 +0.09(+3.42%)
Sep 26, 2006 2.519 2.581 2.515 2.532 11,818,388 -0.00(-0.13%)
Sep 25, 2006 2.569 2.574 2.504 2.535 14,937,502 -0.02(-0.96%)
Sep 22, 2006 2.657 2.657 2.543 2.559 17,764,446 -0.10(-3.75%)
Sep 21, 2006 2.716 2.744 2.646 2.659 19,043,904 -0.05(-1.99%)
Sep 20, 2006 2.777 2.777 2.700 2.713 21,094,982 -0.07(-2.41%)
Sep 19, 2006 2.803 2.819 2.739 2.780 11,043,757 -0.05(-1.79%)
Sep 18, 2006 2.858 2.880 2.818 2.831 6,628,507 -0.02(-0.57%)
Sep 15, 2006 2.841 2.898 2.826 2.847 8,752,347 +0.03(+1.10%)
Sep 14, 2006 2.893 2.893 2.811 2.816 7,084,494 -0.08(-2.66%)
Sep 13, 2006 2.872 2.940 2.858 2.893 5,594,968 +0.00(+0.17%)
Sep 12, 2006 2.819 2.937 2.805 2.888 9,247,720 +0.07(+2.43%)
Sep 11, 2006 2.778 2.847 2.749 2.819 7,505,765 +0.03(+1.11%)
Sep 08, 2006 2.824 2.844 2.785 2.788 7,662,823 -0.05(-1.84%)
Sep 07, 2006 2.827 2.857 2.800 2.841 5,422,289 -0.02(-0.57%)
Sep 06, 2006 2.860 2.863 2.814 2.857 9,289,657 -0.00(-0.17%)
Sep 05, 2006 2.854 2.867 2.837 2.862 5,680,946 +0.01(+0.29%)
Sep 01, 2006 2.860 2.881 2.844 2.854 3,250,559 -0.01(-0.23%)
Aug 31, 2006 2.860 2.873 2.849 2.860 4,470,280 -0.01(-0.23%)
Aug 30, 2006 2.885 2.924 2.857 2.867 4,711,193 +0.00(+0.06%)
Aug 29, 2006 2.860 2.881 2.837 2.865 10,452,751 +0.08(+3.06%)
Aug 28, 2006 2.726 2.809 2.718 2.780 5,798,460 +0.04(+1.43%)
Aug 25, 2006 2.715 2.757 2.708 2.741 12,133,275 +0.01(+0.24%)
Aug 24, 2006 2.747 2.751 2.707 2.734 6,383,139 -0.02(-0.65%)
Aug 23, 2006 2.759 2.801 2.710 2.752 7,676,522 -0.02(-0.82%)
Aug 22, 2006 2.783 2.809 2.731 2.775 11,545,762 -0.02(-0.76%)
Aug 21, 2006 2.839 2.839 2.754 2.796 7,472,137 -0.04(-1.55%)
Aug 18, 2006 2.873 2.873 2.790 2.841 5,076,919 -0.01(-0.46%)
Aug 17, 2006 2.780 2.888 2.762 2.854 11,113,790 +0.04(+1.39%)
Aug 16, 2006 2.823 2.827 2.772 2.814 19,693,930 -0.00(-0.06%)
Aug 15, 2006 2.736 2.930 2.715 2.816 58,102,736 -0.24(-7.76%)
Aug 14, 2006 3.107 3.123 3.033 3.053 21,799,940 -0.01(-0.48%)
Aug 11, 2006 3.033 3.117 3.025 3.068 10,239,200 +0.03(+1.08%)
Aug 10, 2006 3.004 3.056 2.958 3.035 5,488,131 +0.02(+0.54%)
Aug 09, 2006 3.032 3.055 2.958 3.019 8,141,437 -0.02(-0.59%)
Aug 08, 2006 3.104 3.120 3.024 3.037 3,551,006 -0.01(-0.19%)
Aug 07, 2006 3.024 3.063 3.002 3.042 4,499,521 -0.01(-0.24%)
Aug 04, 2006 3.058 3.120 3.020 3.050 7,536,651 +0.01(+0.21%)
Aug 03, 2006 2.983 3.094 2.966 3.043 10,654,009 +0.10(+3.44%)
Aug 02, 2006 2.932 2.976 2.906 2.942 8,284,483 +0.05(+1.64%)
Aug 01, 2006 2.811 2.921 2.780 2.894 8,924,861 +0.07(+2.37%)
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%)
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.