Netease Inc ADR (NQ: NTES )

103.53 -0.16 (-0.15%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.903 2.952 2.888 2.899 4,853,652 +0.01(+0.40%)
Mar 29, 2007 2.937 2.940 2.862 2.888 3,937,541 -0.04(-1.40%)
Mar 28, 2007 2.957 2.957 2.896 2.929 5,361,837 -0.04(-1.43%)
Mar 27, 2007 2.979 3.001 2.960 2.971 2,821,003 -0.00(-0.16%)
Mar 26, 2007 2.966 2.997 2.942 2.976 3,060,925 +0.00(+0.00%)
Mar 23, 2007 2.976 3.015 2.953 2.976 5,814,808 +0.01(+0.50%)
Mar 22, 2007 3.037 3.060 2.957 2.961 8,449,153 -0.06(-1.89%)
Mar 21, 2007 2.993 3.035 2.975 3.019 8,027,882 +0.04(+1.48%)
Mar 20, 2007 2.997 2.997 2.942 2.975 4,399,366 -0.00(-0.16%)
Mar 19, 2007 2.999 3.042 2.961 2.979 3,658,736 +0.01(+0.50%)
Mar 16, 2007 2.975 3.013 2.939 2.965 5,034,658 -0.01(-0.44%)
Mar 15, 2007 2.996 3.033 2.968 2.978 5,317,380 +0.00(+0.11%)
Mar 14, 2007 2.996 3.025 2.929 2.975 7,310,613 -0.02(-0.66%)
Mar 13, 2007 3.068 3.091 2.991 2.994 5,054,733 -0.07(-2.40%)
Mar 12, 2007 3.086 3.105 3.025 3.068 6,674,011 +0.05(+1.73%)
Mar 09, 2007 3.076 3.110 2.948 3.015 12,985,141 -0.08(-2.43%)
Mar 08, 2007 3.143 3.180 3.074 3.091 7,833,776 -0.03(-0.99%)
Mar 07, 2007 3.247 3.262 3.113 3.122 9,535,508 -0.12(-3.73%)
Mar 06, 2007 3.172 3.251 3.167 3.243 7,252,284 +0.12(+3.71%)
Mar 05, 2007 3.228 3.230 3.115 3.127 8,638,052 -0.13(-3.92%)
Mar 02, 2007 3.280 3.347 3.230 3.254 4,253,976 -0.05(-1.44%)
Mar 01, 2007 3.275 3.347 3.197 3.301 4,228,535 -0.03(-0.98%)
Feb 28, 2007 3.332 3.385 3.285 3.334 7,523,925 +0.05(+1.49%)
Feb 27, 2007 3.383 3.471 3.216 3.285 21,157,354 -0.28(-7.88%)
Feb 26, 2007 3.481 3.573 3.475 3.566 18,047,890 +0.09(+2.63%)
Feb 23, 2007 3.473 3.491 3.368 3.475 8,993,958 +0.01(+0.19%)
Feb 22, 2007 3.462 3.494 3.429 3.468 4,157,235 +0.01(+0.19%)
Feb 21, 2007 3.416 3.478 3.391 3.462 5,277,450 +0.03(+1.00%)
Feb 20, 2007 3.341 3.466 3.311 3.427 11,050,365 +0.15(+4.59%)
Feb 16, 2007 3.208 3.285 3.208 3.277 7,694,890 +0.06(+1.78%)
Feb 15, 2007 3.203 3.239 3.167 3.220 4,181,122 +0.01(+0.46%)
Feb 14, 2007 3.228 3.261 3.194 3.205 3,524,151 +0.04(+1.13%)
Feb 13, 2007 3.230 3.261 3.125 3.169 4,353,795 +0.01(+0.47%)
Feb 12, 2007 3.187 3.275 3.131 3.154 5,927,189 -0.03(-0.82%)
Feb 09, 2007 3.275 3.328 3.176 3.180 9,897,024 -0.09(-2.75%)
Feb 08, 2007 3.283 3.367 3.236 3.270 8,883,475 +0.00(+0.10%)
Feb 07, 2007 3.279 3.334 3.262 3.267 13,510,960 -0.02(-0.74%)
Feb 06, 2007 3.287 3.313 3.246 3.292 4,085,727 -0.04(-1.08%)
Feb 05, 2007 3.318 3.341 3.256 3.328 6,326,353 +0.01(+0.34%)
Feb 02, 2007 3.228 3.341 3.207 3.316 7,820,835 +0.03(+0.90%)
Feb 01, 2007 3.321 3.336 3.203 3.287 5,611,739 -0.05(-1.61%)
Jan 31, 2007 3.282 3.352 3.269 3.341 4,451,814 +0.03(+0.89%)
Jan 30, 2007 3.316 3.334 3.279 3.311 4,338,211 -0.02(-0.69%)
Jan 29, 2007 3.350 3.480 3.329 3.334 13,165,743 -0.01(-0.20%)
Jan 26, 2007 3.301 3.357 3.300 3.341 3,923,273 +0.04(+1.34%)
Jan 25, 2007 3.380 3.408 3.280 3.297 7,590,152 -0.07(-2.09%)
Jan 24, 2007 3.171 3.377 3.158 3.367 18,570,962 +0.19(+6.08%)
Jan 23, 2007 3.097 3.195 3.097 3.174 8,161,053 +0.06(+2.00%)
Jan 22, 2007 3.171 3.176 3.070 3.112 14,211,574 -0.03(-0.89%)
Jan 19, 2007 3.084 3.163 3.081 3.140 7,337,908 +0.02(+0.79%)
Jan 18, 2007 3.131 3.133 3.079 3.115 8,007,574 +0.01(+0.21%)
Jan 17, 2007 3.105 3.163 3.089 3.109 8,936,027 +0.01(+0.42%)
Jan 16, 2007 3.007 3.138 3.007 3.095 9,373,224 +0.08(+2.77%)
Jan 12, 2007 3.007 3.024 2.988 3.012 4,688,983 +0.00(+0.05%)
Jan 11, 2007 3.053 3.078 2.989 3.010 6,935,072 -0.02(-0.54%)
Jan 10, 2007 3.033 3.063 2.978 3.027 5,848,234 -0.03(-0.91%)
Jan 09, 2007 3.064 3.122 3.028 3.055 3,903,687 -0.01(-0.21%)
Jan 08, 2007 3.130 3.133 3.056 3.061 6,712,038 -0.06(-1.94%)
Jan 05, 2007 3.221 3.221 3.105 3.122 5,310,301 -0.09(-2.85%)
Jan 04, 2007 3.216 3.228 3.079 3.213 8,400,712 +0.02(+0.56%)
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.