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, 2007 2.826 2.826 2.770 2.780 4,167,465 -0.01(-0.29%)
Jul 30, 2007 2.715 2.821 2.666 2.788 7,972,111 +0.07(+2.71%)
Jul 27, 2007 2.778 2.788 2.677 2.715 5,418,343 -0.03(-1.25%)
Jul 26, 2007 2.824 2.829 2.726 2.749 7,730,837 -0.07(-2.44%)
Jul 25, 2007 2.831 2.863 2.780 2.818 4,086,853 -0.02(-0.69%)
Jul 24, 2007 2.865 2.886 2.823 2.837 3,839,821 -0.05(-1.75%)
Jul 23, 2007 2.926 2.942 2.863 2.888 4,572,357 -0.03(-1.12%)
Jul 20, 2007 2.958 2.970 2.906 2.921 3,138,815 -0.06(-1.92%)
Jul 19, 2007 2.975 2.983 2.942 2.978 4,950,271 +0.03(+0.94%)
Jul 18, 2007 2.975 2.983 2.914 2.950 3,775,607 -0.05(-1.69%)
Jul 17, 2007 2.958 3.017 2.945 3.001 5,288,506 +0.04(+1.49%)
Jul 16, 2007 2.991 2.997 2.927 2.957 10,235,094 -0.08(-2.74%)
Jul 13, 2007 3.082 3.092 3.001 3.040 7,760,671 -0.04(-1.27%)
Jul 12, 2007 3.109 3.125 3.069 3.079 7,535,734 -0.03(-0.89%)
Jul 11, 2007 3.058 3.120 3.051 3.107 4,314,978 +0.04(+1.22%)
Jul 10, 2007 3.138 3.138 3.045 3.069 5,051,460 -0.08(-2.39%)
Jul 09, 2007 3.135 3.153 3.107 3.145 10,667,960 +0.06(+1.85%)
Jul 06, 2007 3.138 3.163 3.073 3.087 9,397,087 -0.03(-0.84%)
Jul 05, 2007 3.091 3.145 3.033 3.113 20,895,974 +0.14(+4.84%)
Jul 03, 2007 2.958 2.984 2.940 2.970 5,869,123 +0.01(+0.28%)
Jul 02, 2007 2.858 2.994 2.858 2.961 17,008,128 +0.18(+6.46%)
Jun 29, 2007 2.757 2.803 2.751 2.782 4,982,461 +0.01(+0.53%)
Jun 28, 2007 2.746 2.774 2.713 2.767 5,514,178 +0.02(+0.71%)
Jun 27, 2007 2.721 2.759 2.700 2.747 4,780,908 +0.00(+0.06%)
Jun 26, 2007 2.762 2.782 2.724 2.746 2,788,226 -0.01(-0.30%)
Jun 25, 2007 2.778 2.806 2.739 2.754 3,515,634 -0.02(-0.65%)
Jun 22, 2007 2.772 2.819 2.770 2.772 5,384,036 -0.02(-0.59%)
Jun 21, 2007 2.805 2.818 2.778 2.788 5,769,757 -0.03(-1.10%)
Jun 20, 2007 2.850 2.850 2.782 2.819 5,341,524 -0.03(-1.09%)
Jun 19, 2007 2.832 2.858 2.832 2.850 2,569,193 +0.01(+0.23%)
Jun 18, 2007 2.854 2.862 2.816 2.844 5,398,427 -0.01(-0.46%)
Jun 15, 2007 2.880 2.898 2.850 2.857 4,382,130 -0.01(-0.40%)
Jun 14, 2007 2.880 2.909 2.844 2.868 8,816,268 -0.02(-0.74%)
Jun 13, 2007 2.901 2.926 2.860 2.890 4,941,980 -0.01(-0.39%)
Jun 12, 2007 2.942 2.950 2.868 2.901 7,695,343 -0.06(-1.93%)
Jun 11, 2007 2.983 3.019 2.948 2.958 3,336,341 -0.04(-1.31%)
Jun 08, 2007 2.942 3.006 2.934 2.997 5,036,231 +0.06(+2.17%)
Jun 07, 2007 2.965 3.020 2.929 2.934 4,616,178 -0.08(-2.55%)
Jun 06, 2007 2.939 3.024 2.939 3.010 6,853,236 +0.02(+0.77%)
Jun 05, 2007 2.943 3.004 2.934 2.988 7,948,451 +0.01(+0.33%)
Jun 04, 2007 2.948 2.984 2.942 2.978 6,097,206 +0.00(+0.11%)
Jun 01, 2007 2.958 2.994 2.958 2.975 11,681,179 +0.02(+0.83%)
May 31, 2007 2.911 2.958 2.908 2.950 9,206,358 +0.02(+0.67%)
May 30, 2007 2.842 2.940 2.842 2.930 12,856,014 +0.02(+0.62%)
May 29, 2007 2.878 2.939 2.878 2.912 12,904,804 +0.09(+3.13%)
May 25, 2007 2.796 2.876 2.796 2.824 3,845,181 +0.01(+0.46%)
May 24, 2007 2.865 2.876 2.774 2.811 6,585,744 -0.07(-2.55%)
May 23, 2007 2.926 2.942 2.867 2.885 5,344,130 -0.05(-1.84%)
May 22, 2007 2.912 2.950 2.878 2.939 13,416,532 -0.05(-1.69%)
May 21, 2007 2.942 3.007 2.942 2.989 16,553,701 +0.08(+2.58%)
May 18, 2007 2.935 2.952 2.894 2.914 6,095,229 +0.02(+0.68%)
May 17, 2007 2.885 2.901 2.865 2.894 2,765,257 +0.00(+0.06%)
May 16, 2007 2.917 2.926 2.885 2.893 3,144,756 -0.01(-0.45%)
May 15, 2007 2.945 2.948 2.904 2.906 2,619,720 -0.03(-0.95%)
May 14, 2007 2.971 2.971 2.917 2.934 3,680,915 -0.01(-0.44%)
May 11, 2007 2.917 2.988 2.903 2.947 4,875,343 +0.04(+1.24%)
May 10, 2007 2.932 2.957 2.894 2.911 2,537,425 -0.03(-1.06%)
May 09, 2007 2.891 2.984 2.868 2.942 4,637,177 +0.03(+1.01%)
May 08, 2007 2.908 2.940 2.891 2.912 2,061,577 +0.00(+0.17%)
May 07, 2007 2.957 2.957 2.894 2.908 2,471,467 -0.02(-0.61%)
May 04, 2007 2.942 2.963 2.922 2.926 2,609,606 +0.00(+0.00%)
May 03, 2007 2.919 2.960 2.899 2.926 3,630,553 +0.00(+0.17%)
May 02, 2007 2.926 2.945 2.899 2.921 4,083,959 -0.02(-0.67%)
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.