Netease Inc Ads (NQ: NTES )

120.20 USD -1.73 (-1.42%)
Streaming Delayed Price Updated: 5:49 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.76 19.11 17.74 18.40 374,606 -0.66(-3.46%)
Nov 26, 2008 17.20 19.14 17.20 19.06 868,951 +1.57(+8.98%)
Nov 25, 2008 18.21 18.37 16.93 17.49 1,158,974 -0.52(-2.89%)
Nov 24, 2008 16.56 18.32 16.40 18.01 1,378,549 +2.11(+13.27%)
Nov 21, 2008 16.04 16.55 15.15 15.90 1,266,663 +0.02(+0.13%)
Nov 20, 2008 15.26 16.62 15.00 15.88 1,255,689 +0.20(+1.28%)
Nov 19, 2008 18.08 18.19 15.30 15.68 1,921,896 -2.54(-13.94%)
Nov 18, 2008 18.98 19.06 17.61 18.22 1,092,397 -0.80(-4.21%)
Nov 17, 2008 19.50 19.80 18.65 19.02 810,125 -0.63(-3.21%)
Nov 14, 2008 20.32 20.48 19.25 19.65 1,412,095 -0.28(-1.40%)
Nov 13, 2008 19.60 20.83 18.69 19.93 1,916,235 +0.16(+0.81%)
Nov 12, 2008 20.97 21.49 19.53 19.77 819,385 -1.20(-5.72%)
Nov 11, 2008 22.00 22.24 20.77 20.97 1,314,481 -0.77(-3.54%)
Nov 10, 2008 22.26 22.49 21.50 21.74 579,717 +0.02(+0.09%)
Nov 07, 2008 21.06 22.05 21.06 21.72 552,311 +0.38(+1.78%)
Nov 06, 2008 21.78 22.18 21.00 21.34 589,869 -0.71(-3.22%)
Nov 05, 2008 22.81 22.85 22.02 22.05 800,743 -0.77(-3.37%)
Nov 04, 2008 23.00 23.25 22.61 22.82 566,500 +0.09(+0.40%)
Nov 03, 2008 23.01 23.50 22.33 22.73 678,047 +0.23(+1.02%)
Oct 31, 2008 22.09 23.04 21.50 22.50 1,132,745 +0.33(+1.49%)
Oct 30, 2008 21.29 22.38 20.94 22.17 1,481,171 +1.59(+7.73%)
Oct 29, 2008 19.64 21.34 19.15 20.58 1,324,767 +0.93(+4.73%)
Oct 28, 2008 18.50 19.78 17.82 19.65 1,394,668 +1.91(+10.77%)
Oct 27, 2008 18.95 19.52 17.64 17.74 1,255,780 -1.40(-7.31%)
Oct 24, 2008 20.18 20.56 18.78 19.14 2,970,673 -2.39(-11.10%)
Oct 23, 2008 22.28 22.28 20.49 21.53 1,411,161 -0.75(-3.37%)
Oct 22, 2008 21.37 22.37 20.85 22.28 1,095,282 +0.56(+2.58%)
Oct 21, 2008 22.20 22.60 21.68 21.72 530,761 -0.92(-4.06%)
Oct 20, 2008 21.91 22.83 21.67 22.64 1,179,737 +0.80(+3.66%)
Oct 17, 2008 20.80 22.33 20.35 21.84 1,217,794 +0.85(+4.05%)
Oct 16, 2008 20.82 21.25 20.26 20.99 1,149,664 +0.08(+0.38%)
Oct 15, 2008 21.50 21.59 20.78 20.91 1,218,075 -0.99(-4.52%)
Oct 14, 2008 22.00 22.50 21.50 21.90 1,415,674 +0.50(+2.34%)
Oct 13, 2008 20.31 21.49 19.91 21.40 1,247,542 +2.72(+14.56%)
Oct 10, 2008 18.93 19.68 18.01 18.68 1,373,593 -0.98(-4.98%)
Oct 09, 2008 19.67 21.56 19.15 19.66 1,431,967 -0.22(-1.11%)
Oct 08, 2008 19.00 20.75 18.88 19.88 1,274,622 +0.58(+3.01%)
Oct 07, 2008 19.05 20.53 19.05 19.30 1,353,504 -0.36(-1.83%)
Oct 06, 2008 19.63 19.72 17.65 19.66 1,458,999 -0.34(-1.70%)
Oct 03, 2008 20.61 21.37 19.90 20.00 1,012,132 -0.52(-2.53%)
Oct 02, 2008 21.80 21.82 20.45 20.52 1,068,629 -1.22(-5.61%)
Oct 01, 2008 22.80 22.82 21.51 21.74 737,952 -1.06(-4.65%)
Sep 30, 2008 20.49 23.73 20.25 22.80 2,190,966 +2.56(+12.65%)
Sep 29, 2008 22.05 22.20 19.18 20.24 1,083,095 -2.11(-9.44%)
Sep 26, 2008 22.44 22.89 22.03 22.35 437,393 -0.61(-2.66%)
Sep 25, 2008 22.96 23.29 22.78 22.96 1,158,032 +0.01(+0.04%)
Sep 24, 2008 23.19 23.76 22.79 22.95 887,494 -0.03(-0.13%)
Sep 23, 2008 22.98 23.84 22.75 22.98 1,197,716 -0.10(-0.43%)
Sep 22, 2008 24.23 24.54 23.00 23.08 786,838 -1.51(-6.14%)
Sep 19, 2008 24.55 25.00 23.50 24.59 2,961,382 +1.64(+7.15%)
Sep 18, 2008 22.35 23.11 21.25 22.95 1,122,187 +1.06(+4.84%)
Sep 17, 2008 22.15 22.91 21.47 21.89 2,036,390 -0.35(-1.57%)
Sep 16, 2008 21.69 22.56 21.50 22.24 1,137,663 +0.24(+1.09%)
Sep 15, 2008 22.50 22.62 21.75 22.00 1,424,364 -0.58(-2.57%)
Sep 12, 2008 22.29 23.00 21.75 22.58 1,724,089 +0.29(+1.30%)
Sep 11, 2008 22.70 22.80 21.93 22.29 1,485,941 -0.49(-2.15%)
Sep 10, 2008 22.96 23.27 22.56 22.78 2,015,447 -0.33(-1.43%)
Sep 09, 2008 24.16 24.16 22.89 23.11 1,960,201 -1.41(-5.75%)
Sep 08, 2008 24.87 25.50 24.16 24.52 1,525,910 +0.17(+0.70%)
Sep 05, 2008 24.50 24.75 23.66 24.35 1,469,061 -0.45(-1.81%)
Sep 04, 2008 25.42 25.67 24.53 24.80 955,979 -0.88(-3.43%)
Sep 03, 2008 26.10 26.27 25.24 25.68 1,257,206 -0.60(-2.28%)
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.