Netease Inc ADR (NQ: NTES )

103.24 -0.45 (-0.43%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.350 3.372 3.290 3.313 4,889,602 +0.03(+0.80%)
Nov 29, 2007 3.189 3.339 3.189 3.287 12,607,170 +0.06(+1.72%)
Nov 28, 2007 3.171 3.266 3.140 3.231 6,765,231 +0.07(+2.22%)
Nov 27, 2007 3.146 3.216 3.122 3.161 4,708,176 +0.01(+0.21%)
Nov 26, 2007 3.115 3.221 3.107 3.154 6,329,662 +0.01(+0.36%)
Nov 23, 2007 3.081 3.164 3.081 3.143 3,136,263 +0.04(+1.37%)
Nov 21, 2007 3.063 3.145 3.035 3.100 7,033,398 -0.01(-0.47%)
Nov 20, 2007 3.029 3.127 3.024 3.115 6,340,656 +0.06(+2.09%)
Nov 19, 2007 3.105 3.105 3.017 3.051 4,000,616 -0.05(-1.74%)
Nov 16, 2007 3.110 3.145 3.034 3.105 4,017,888 +0.00(+0.11%)
Nov 15, 2007 3.105 3.154 3.053 3.102 3,422,278 -0.05(-1.61%)
Nov 14, 2007 3.141 3.195 3.114 3.153 4,883,110 +0.01(+0.42%)
Nov 13, 2007 3.138 3.202 3.068 3.140 5,712,704 +0.04(+1.37%)
Nov 12, 2007 3.076 3.174 3.045 3.097 9,710,310 -0.04(-1.20%)
Nov 09, 2007 3.104 3.169 3.073 3.135 10,634,006 -0.04(-1.18%)
Nov 08, 2007 3.295 3.373 3.046 3.172 49,010,148 -0.47(-12.88%)
Nov 07, 2007 3.610 3.736 3.571 3.641 11,586,483 -0.10(-2.66%)
Nov 06, 2007 3.818 3.841 3.597 3.741 12,084,039 -0.04(-1.12%)
Nov 05, 2007 3.699 3.923 3.663 3.784 20,970,158 +0.04(+1.09%)
Nov 02, 2007 3.784 3.793 3.637 3.743 16,358,562 +0.08(+2.19%)
Nov 01, 2007 3.380 3.741 3.306 3.663 21,973,144 +0.26(+7.69%)
Oct 31, 2007 3.326 3.429 3.315 3.401 8,450,672 +0.10(+3.07%)
Oct 30, 2007 3.452 3.467 3.272 3.300 10,797,884 -0.07(-1.99%)
Oct 29, 2007 3.297 3.512 3.297 3.367 14,445,714 +0.11(+3.41%)
Oct 26, 2007 3.228 3.283 3.212 3.256 5,296,310 +0.05(+1.68%)
Oct 25, 2007 3.267 3.316 3.167 3.202 3,433,267 -0.05(-1.56%)
Oct 24, 2007 3.248 3.282 3.076 3.252 7,969,955 -0.03(-0.95%)
Oct 23, 2007 3.285 3.350 3.262 3.283 5,255,206 +0.03(+0.95%)
Oct 22, 2007 3.190 3.347 3.151 3.252 6,644,678 -0.01(-0.25%)
Oct 19, 2007 3.360 3.390 3.221 3.261 6,796,637 -0.09(-2.73%)
Oct 18, 2007 3.243 3.470 3.189 3.352 18,320,968 +0.08(+2.55%)
Oct 17, 2007 3.122 3.292 3.118 3.269 14,704,593 +0.20(+6.44%)
Oct 16, 2007 3.169 3.192 3.058 3.071 6,773,142 -0.08(-2.39%)
Oct 15, 2007 3.037 3.329 2.976 3.146 20,816,242 +0.10(+3.38%)
Oct 12, 2007 3.073 3.102 3.017 3.043 8,719,586 +0.00(+0.00%)
Oct 11, 2007 2.901 3.208 2.886 3.043 31,834,794 +0.19(+6.71%)
Oct 10, 2007 2.819 2.886 2.819 2.852 5,369,040 +0.03(+0.93%)
Oct 09, 2007 2.828 2.929 2.810 2.826 9,035,973 +0.01(+0.46%)
Oct 08, 2007 2.778 2.829 2.778 2.813 3,755,809 +0.03(+1.00%)
Oct 05, 2007 2.749 2.803 2.746 2.785 4,879,867 +0.04(+1.49%)
Oct 04, 2007 2.698 2.792 2.695 2.744 5,842,122 +0.04(+1.39%)
Oct 03, 2007 2.741 2.770 2.697 2.707 4,765,660 -0.02(-0.78%)
Oct 02, 2007 2.743 2.756 2.705 2.728 6,778,930 -0.01(-0.42%)
Oct 01, 2007 2.760 2.811 2.707 2.739 10,135,215 -0.02(-0.83%)
Sep 28, 2007 2.788 2.801 2.743 2.762 4,522,676 -0.01(-0.29%)
Sep 27, 2007 2.819 2.819 2.738 2.770 5,130,787 -0.01(-0.41%)
Sep 26, 2007 2.855 2.859 2.698 2.782 13,133,121 -0.08(-2.69%)
Sep 25, 2007 2.836 2.909 2.834 2.859 6,972,372 -0.00(-0.06%)
Sep 24, 2007 2.865 2.930 2.854 2.860 7,308,161 +0.02(+0.81%)
Sep 21, 2007 2.868 2.881 2.831 2.837 3,137,664 -0.01(-0.23%)
Sep 20, 2007 2.877 2.891 2.829 2.844 3,824,263 -0.03(-1.19%)
Sep 19, 2007 2.860 2.906 2.855 2.878 4,121,352 +0.01(+0.51%)
Sep 18, 2007 2.845 2.914 2.828 2.863 3,630,766 +0.03(+1.04%)
Sep 17, 2007 2.821 2.875 2.811 2.834 1,744,081 +0.00(+0.06%)
Sep 14, 2007 2.803 2.883 2.792 2.832 2,628,729 -0.02(-0.63%)
Sep 13, 2007 2.863 2.865 2.811 2.850 2,874,325 -0.01(-0.46%)
Sep 12, 2007 2.800 2.886 2.762 2.863 4,157,170 +0.03(+0.92%)
Sep 11, 2007 2.832 2.922 2.829 2.837 4,805,876 -0.01(-0.34%)
Sep 10, 2007 2.841 2.875 2.789 2.847 4,119,725 +0.01(+0.35%)
Sep 07, 2007 2.746 2.890 2.713 2.837 8,378,529 +0.04(+1.28%)
Sep 06, 2007 2.715 2.847 2.715 2.801 8,844,269 +0.09(+3.19%)
Sep 05, 2007 2.682 2.729 2.682 2.715 3,034,115 -0.00(-0.12%)
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.