Netease Inc Ads (NQ: NTES )

104.86 USD +0.09 (+0.09%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.50 20.63 20.13 20.27 799,152 +0.16(+0.80%)
Nov 29, 2007 19.51 20.43 19.51 20.11 2,060,504 +0.34(+1.72%)
Nov 28, 2007 19.40 19.98 19.21 19.77 1,105,703 +0.43(+2.22%)
Nov 27, 2007 19.25 19.68 19.10 19.34 769,500 +0.04(+0.21%)
Nov 26, 2007 19.06 19.71 19.01 19.30 1,034,514 +0.07(+0.36%)
Nov 23, 2007 18.85 19.36 18.85 19.23 512,588 +0.26(+1.37%)
Nov 21, 2007 18.74 19.24 18.57 18.97 1,149,532 -0.09(-0.47%)
Nov 20, 2007 18.53 19.13 18.50 19.06 1,036,311 +0.39(+2.09%)
Nov 19, 2007 19.00 19.00 18.46 18.67 653,857 -0.33(-1.74%)
Nov 16, 2007 19.03 19.24 18.57 19.00 656,680 +0.02(+0.11%)
Nov 15, 2007 19.00 19.30 18.68 18.98 559,334 -0.31(-1.61%)
Nov 14, 2007 19.22 19.55 19.05 19.29 798,091 +0.08(+0.42%)
Nov 13, 2007 19.20 19.59 18.77 19.21 933,679 +0.26(+1.37%)
Nov 12, 2007 18.82 19.42 18.63 18.95 1,587,044 -0.23(-1.20%)
Nov 09, 2007 18.99 19.39 18.80 19.18 1,738,012 -0.23(-1.18%)
Nov 08, 2007 20.16 20.64 18.64 19.41 8,010,173 -2.87(-12.88%)
Nov 07, 2007 22.09 22.86 21.85 22.28 1,893,684 -0.61(-2.66%)
Nov 06, 2007 23.36 23.50 22.01 22.89 1,975,004 -0.26(-1.12%)
Nov 05, 2007 22.63 24.00 22.41 23.15 3,427,343 +0.25(+1.09%)
Nov 02, 2007 23.15 23.21 22.25 22.90 2,673,628 +0.49(+2.19%)
Nov 01, 2007 20.68 22.89 20.23 22.41 3,591,270 +1.60(+7.69%)
Oct 31, 2007 20.35 20.98 20.28 20.81 1,381,170 +0.62(+3.07%)
Oct 30, 2007 21.12 21.21 20.02 20.19 1,764,796 -0.41(-1.99%)
Oct 29, 2007 20.17 21.49 20.17 20.60 2,360,994 +0.68(+3.41%)
Oct 26, 2007 19.75 20.09 19.65 19.92 865,624 +0.33(+1.68%)
Oct 25, 2007 19.99 20.29 19.38 19.59 561,130 -0.31(-1.56%)
Oct 24, 2007 19.87 20.08 18.82 19.90 1,302,602 -0.19(-0.95%)
Oct 23, 2007 20.10 20.50 19.96 20.09 858,906 +0.19(+0.95%)
Oct 22, 2007 19.52 20.48 19.28 19.90 1,086,000 -0.05(-0.25%)
Oct 19, 2007 20.56 20.74 19.71 19.95 1,110,836 -0.56(-2.73%)
Oct 18, 2007 19.84 21.23 19.51 20.51 2,994,362 +0.51(+2.55%)
Oct 17, 2007 19.10 20.14 19.08 20.00 2,403,305 +1.21(+6.44%)
Oct 16, 2007 19.39 19.53 18.71 18.79 1,106,996 -0.46(-2.39%)
Oct 15, 2007 18.58 20.37 18.21 19.25 3,402,187 +0.63(+3.38%)
Oct 12, 2007 18.80 18.98 18.46 18.62 1,425,121 +0.00(+0.00%)
Oct 11, 2007 17.75 19.63 17.66 18.62 5,203,049 +1.17(+6.70%)
Oct 10, 2007 17.25 17.66 17.25 17.45 877,511 +0.16(+0.93%)
Oct 09, 2007 17.30 17.92 17.19 17.29 1,476,831 +0.08(+0.46%)
Oct 08, 2007 17.00 17.31 17.00 17.21 613,846 +0.17(+1.00%)
Oct 05, 2007 16.82 17.15 16.80 17.04 797,561 +0.25(+1.49%)
Oct 04, 2007 16.51 17.08 16.49 16.79 954,831 +0.23(+1.39%)
Oct 03, 2007 16.77 16.95 16.50 16.56 778,895 -0.13(-0.78%)
Oct 02, 2007 16.78 16.86 16.55 16.69 1,107,942 -0.07(-0.42%)
Oct 01, 2007 16.89 17.20 16.56 16.76 1,656,490 -0.14(-0.83%)
Sep 28, 2007 17.06 17.14 16.78 16.90 739,182 -0.05(-0.29%)
Sep 27, 2007 17.25 17.25 16.75 16.95 838,571 -0.07(-0.41%)
Sep 26, 2007 17.47 17.49 16.51 17.02 2,146,465 -0.47(-2.69%)
Sep 25, 2007 17.35 17.80 17.34 17.49 1,139,558 -0.01(-0.06%)
Sep 24, 2007 17.53 17.93 17.46 17.50 1,194,439 +0.14(+0.81%)
Sep 21, 2007 17.55 17.63 17.32 17.36 512,817 -0.04(-0.23%)
Sep 20, 2007 17.60 17.69 17.31 17.40 625,034 -0.21(-1.19%)
Sep 19, 2007 17.50 17.78 17.47 17.61 673,590 +0.09(+0.51%)
Sep 18, 2007 17.41 17.83 17.30 17.52 593,409 +0.18(+1.04%)
Sep 17, 2007 17.26 17.59 17.20 17.34 285,051 +0.01(+0.06%)
Sep 14, 2007 17.15 17.64 17.08 17.33 429,637 -0.11(-0.63%)
Sep 13, 2007 17.52 17.53 17.20 17.44 469,777 -0.08(-0.46%)
Sep 12, 2007 17.13 17.66 16.90 17.52 679,444 +0.16(+0.92%)
Sep 11, 2007 17.33 17.88 17.31 17.36 785,468 -0.06(-0.34%)
Sep 10, 2007 17.38 17.59 17.07 17.42 673,324 +0.06(+0.35%)
Sep 07, 2007 16.80 17.68 16.60 17.36 1,369,379 +0.22(+1.28%)
Sep 06, 2007 16.61 17.42 16.61 17.14 1,445,499 +0.53(+3.19%)
Sep 05, 2007 16.41 16.70 16.41 16.61 495,893 -0.02(-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.