Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 2.946 3.035 2.946 2.990 5,440,584 +0.04(+1.36%)
Sep 28, 2006 2.898 2.969 2.852 2.949 10,464,226 +0.02(+0.75%)
Sep 27, 2006 2.854 2.940 2.854 2.927 7,175,892 +0.10(+3.42%)
Sep 26, 2006 2.816 2.885 2.812 2.831 10,570,376 -0.00(-0.13%)
Sep 25, 2006 2.873 2.878 2.799 2.834 13,360,113 -0.03(-0.96%)
Sep 22, 2006 2.971 2.971 2.843 2.862 15,888,535 -0.11(-3.75%)
Sep 21, 2006 3.037 3.068 2.958 2.973 17,032,882 -0.06(-1.99%)
Sep 20, 2006 3.105 3.105 3.019 3.033 18,867,368 -0.07(-2.41%)
Sep 19, 2006 3.134 3.152 3.063 3.108 9,877,545 -0.06(-1.79%)
Sep 18, 2006 3.196 3.220 3.150 3.165 5,928,542 -0.02(-0.57%)
Sep 15, 2006 3.176 3.240 3.159 3.183 7,828,106 +0.03(+1.10%)
Sep 14, 2006 3.234 3.234 3.143 3.148 6,336,377 -0.09(-2.66%)
Sep 13, 2006 3.211 3.287 3.196 3.234 5,004,144 +0.01(+0.17%)
Sep 12, 2006 3.152 3.284 3.136 3.229 8,271,168 +0.08(+2.43%)
Sep 11, 2006 3.106 3.183 3.074 3.152 6,713,162 +0.03(+1.11%)
Sep 08, 2006 3.158 3.180 3.114 3.117 6,853,635 -0.06(-1.84%)
Sep 07, 2006 3.161 3.194 3.130 3.176 4,849,700 -0.02(-0.57%)
Sep 06, 2006 3.198 3.201 3.147 3.194 8,308,676 -0.01(-0.17%)
Sep 05, 2006 3.191 3.205 3.172 3.200 5,081,043 +0.01(+0.29%)
Sep 01, 2006 3.198 3.222 3.180 3.191 2,907,302 -0.01(-0.23%)
Aug 31, 2006 3.198 3.212 3.185 3.198 3,998,222 -0.01(-0.23%)
Aug 30, 2006 3.225 3.269 3.194 3.205 4,213,695 +0.00(+0.06%)
Aug 29, 2006 3.198 3.222 3.172 3.203 9,348,949 +0.10(+3.06%)
Aug 28, 2006 3.048 3.141 3.039 3.108 5,186,147 +0.04(+1.43%)
Aug 25, 2006 3.035 3.083 3.028 3.064 10,852,011 +0.01(+0.24%)
Aug 24, 2006 3.072 3.075 3.026 3.057 5,709,085 -0.02(-0.65%)
Aug 23, 2006 3.085 3.132 3.030 3.077 6,865,888 -0.03(-0.82%)
Aug 22, 2006 3.112 3.141 3.053 3.103 10,326,539 -0.02(-0.76%)
Aug 21, 2006 3.174 3.174 3.079 3.127 6,683,085 -0.05(-1.55%)
Aug 18, 2006 3.212 3.212 3.119 3.176 4,540,801 -0.01(-0.46%)
Aug 17, 2006 3.108 3.229 3.088 3.191 9,940,183 +0.04(+1.39%)
Aug 16, 2006 3.156 3.161 3.099 3.147 17,614,266 -0.00(-0.06%)
Aug 15, 2006 3.059 3.276 3.035 3.148 51,967,136 -0.26(-7.76%)
Aug 14, 2006 3.474 3.492 3.392 3.413 19,497,884 -0.02(-0.48%)
Aug 11, 2006 3.392 3.485 3.382 3.430 9,157,949 +0.04(+1.08%)
Aug 10, 2006 3.359 3.417 3.307 3.393 4,908,589 +0.02(+0.54%)
Aug 09, 2006 3.390 3.415 3.307 3.375 7,281,708 -0.02(-0.59%)
Aug 08, 2006 3.470 3.488 3.381 3.395 3,176,022 -0.01(-0.19%)
Aug 07, 2006 3.381 3.424 3.357 3.402 4,024,375 -0.01(-0.24%)
Aug 04, 2006 3.419 3.488 3.377 3.410 6,740,787 +0.01(+0.21%)
Aug 03, 2006 3.335 3.459 3.317 3.402 9,528,954 +0.11(+3.44%)
Aug 02, 2006 3.278 3.328 3.249 3.289 7,409,648 +0.05(+1.64%)
Aug 01, 2006 3.143 3.265 3.108 3.236 7,982,402 +0.07(+2.37%)
Jul 31, 2006 3.068 3.196 3.068 3.161 4,717,841 +0.02(+0.76%)
Jul 28, 2006 3.059 3.156 3.037 3.138 4,983,469 +0.02(+0.64%)
Jul 27, 2006 3.236 3.253 3.092 3.117 5,689,532 -0.09(-2.79%)
Jul 26, 2006 3.267 3.267 3.128 3.207 7,035,381 -0.03(-1.07%)
Jul 25, 2006 3.280 3.300 3.189 3.242 8,734,040 -0.03(-1.06%)
Jul 24, 2006 3.178 3.296 3.136 3.276 15,704,989 +0.14(+4.30%)
Jul 21, 2006 3.291 3.322 3.077 3.141 36,925,768 -0.27(-7.93%)
Jul 20, 2006 3.622 3.635 3.375 3.412 16,733,205 -0.19(-5.32%)
Jul 19, 2006 3.518 3.609 3.510 3.603 13,708,255 -0.09(-2.42%)
Jul 18, 2006 3.783 3.794 3.613 3.693 9,884,780 -0.09(-2.32%)
Jul 17, 2006 3.786 3.825 3.682 3.781 6,548,813 -0.04(-1.00%)
Jul 14, 2006 3.821 3.901 3.722 3.819 6,157,805 -0.01(-0.38%)
Jul 13, 2006 3.804 3.901 3.715 3.834 8,755,219 +0.00(+0.03%)
Jul 12, 2006 3.808 3.920 3.779 3.833 5,664,949 -0.03(-0.83%)
Jul 11, 2006 4.002 4.002 3.762 3.865 13,322,671 -0.17(-4.30%)
Jul 10, 2006 4.022 4.101 3.993 4.038 4,820,105 -0.05(-1.12%)
Jul 07, 2006 4.174 4.181 4.026 4.084 5,216,815 -0.09(-2.15%)
Jul 06, 2006 4.141 4.221 4.121 4.174 9,097,215 +0.03(+0.75%)
Jul 05, 2006 4.157 4.161 4.079 4.143 5,637,253 -0.01(-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.