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 (%)
Apr 30, 2008 3.638 3.725 3.553 3.648 4,463,746 +0.00(+0.09%)
Apr 29, 2008 3.594 3.677 3.502 3.645 8,412,857 +0.13(+3.77%)
Apr 28, 2008 3.432 3.640 3.416 3.512 14,035,292 +0.18(+5.55%)
Apr 25, 2008 3.277 3.350 3.265 3.328 10,071,257 +0.05(+1.65%)
Apr 24, 2008 3.285 3.301 3.256 3.274 1,807,123 -0.01(-0.30%)
Apr 23, 2008 3.287 3.346 3.251 3.283 5,918,139 +0.00(+0.00%)
Apr 22, 2008 3.301 3.344 3.277 3.283 1,989,794 -0.05(-1.37%)
Apr 21, 2008 3.305 3.383 3.252 3.329 2,884,625 +0.00(+0.15%)
Apr 18, 2008 3.342 3.413 3.277 3.324 5,379,441 -0.01(-0.29%)
Apr 17, 2008 3.306 3.339 3.293 3.334 1,133,871 +0.03(+0.94%)
Apr 16, 2008 3.264 3.342 3.261 3.303 3,235,293 +0.04(+1.20%)
Apr 15, 2008 3.154 3.264 3.154 3.264 4,470,237 +0.12(+3.79%)
Apr 14, 2008 3.136 3.184 3.104 3.145 1,469,298 -0.01(-0.21%)
Apr 11, 2008 3.138 3.213 3.122 3.151 2,082,301 +0.00(+0.10%)
Apr 10, 2008 3.120 3.185 3.100 3.148 979,585 +0.01(+0.47%)
Apr 09, 2008 3.146 3.195 3.109 3.133 2,207,609 -0.03(-0.93%)
Apr 08, 2008 3.262 3.262 3.138 3.163 3,726,566 -0.10(-3.06%)
Apr 07, 2008 3.234 3.262 3.192 3.262 3,332,028 +0.10(+3.05%)
Apr 04, 2008 3.167 3.230 3.135 3.166 1,380,554 -0.01(-0.46%)
Apr 03, 2008 3.172 3.210 3.105 3.180 1,721,836 +0.01(+0.36%)
Apr 02, 2008 3.171 3.210 3.127 3.169 3,515,273 -0.01(-0.31%)
Apr 01, 2008 3.184 3.220 3.118 3.179 3,142,963 +0.04(+1.25%)
Mar 31, 2008 3.092 3.146 3.078 3.140 2,625,288 +0.05(+1.53%)
Mar 28, 2008 3.061 3.138 3.048 3.092 6,495,140 +0.04(+1.23%)
Mar 27, 2008 3.009 3.081 2.996 3.055 5,143,991 +0.05(+1.74%)
Mar 26, 2008 3.012 3.078 2.979 3.002 14,261,214 +0.03(+1.16%)
Mar 25, 2008 2.873 3.002 2.862 2.968 5,683,999 +0.09(+3.01%)
Mar 24, 2008 2.860 3.004 2.847 2.881 7,408,847 +0.06(+2.26%)
Mar 21, 2008 2.653 2.836 2.653 2.818 8,883,542 +0.00(+0.00%)
Mar 20, 2008 2.653 2.836 2.653 2.818 8,883,542 +0.16(+6.09%)
Mar 19, 2008 3.064 3.064 2.656 2.656 22,957,184 -0.42(-13.56%)
Mar 18, 2008 3.053 3.128 2.970 3.073 11,487,207 +0.04(+1.35%)
Mar 17, 2008 3.272 3.274 2.968 3.032 17,053,846 -0.27(-8.08%)
Mar 14, 2008 3.311 3.349 3.247 3.298 3,319,001 -0.01(-0.30%)
Mar 13, 2008 3.301 3.346 3.238 3.308 4,580,513 -0.03(-0.98%)
Mar 12, 2008 3.321 3.408 3.314 3.341 4,471,767 -0.01(-0.24%)
Mar 11, 2008 3.349 3.429 3.288 3.349 3,164,764 +0.05(+1.64%)
Mar 10, 2008 3.350 3.409 3.254 3.295 5,759,050 -0.08(-2.47%)
Mar 07, 2008 3.375 3.466 3.323 3.378 5,782,233 -0.04(-1.10%)
Mar 06, 2008 3.292 3.491 3.269 3.416 5,506,089 +0.03(+0.97%)
Mar 05, 2008 3.484 3.506 3.383 3.383 7,396,297 -0.05(-1.48%)
Mar 04, 2008 3.514 3.532 3.368 3.434 7,342,142 -0.07(-2.10%)
Mar 03, 2008 3.498 3.569 3.450 3.507 7,987,126 +0.00(+0.05%)
Feb 29, 2008 3.440 3.550 3.434 3.506 8,485,956 +0.07(+1.90%)
Feb 28, 2008 3.432 3.475 3.388 3.440 6,254,918 -0.01(-0.38%)
Feb 27, 2008 3.427 3.512 3.380 3.453 17,653,914 +0.05(+1.34%)
Feb 26, 2008 3.370 3.444 3.355 3.408 3,844,808 +0.04(+1.16%)
Feb 25, 2008 3.414 3.432 3.352 3.368 4,935,751 -0.03(-0.96%)
Feb 22, 2008 3.360 3.414 3.326 3.401 3,918,488 -0.01(-0.29%)
Feb 21, 2008 3.297 3.462 3.292 3.411 37,003,232 +0.32(+10.42%)
Feb 20, 2008 3.040 3.097 2.965 3.089 8,552,581 +0.04(+1.18%)
Feb 19, 2008 2.893 3.094 2.893 3.053 13,876,135 +0.18(+6.14%)
Feb 18, 2008 2.860 2.892 2.780 2.876 5,990,859 +0.00(+0.00%)
Feb 15, 2008 2.860 2.892 2.780 2.876 5,990,859 +0.00(+0.17%)
Feb 14, 2008 2.898 2.914 2.845 2.872 6,193,518 +0.01(+0.51%)
Feb 13, 2008 2.824 2.891 2.818 2.857 3,047,287 +0.05(+1.92%)
Feb 12, 2008 2.893 2.934 2.788 2.803 5,281,678 -0.08(-2.94%)
Feb 11, 2008 2.876 2.922 2.805 2.888 3,651,479 +0.01(+0.40%)
Feb 08, 2008 2.818 2.888 2.793 2.876 3,543,865 +0.08(+2.68%)
Feb 07, 2008 2.769 2.832 2.734 2.801 3,694,370 -0.01(-0.46%)
Feb 06, 2008 2.908 2.971 2.765 2.814 5,202,510 -0.05(-1.60%)
Feb 05, 2008 2.893 2.939 2.819 2.860 4,752,371 -0.08(-2.67%)
Feb 04, 2008 2.988 3.022 2.924 2.939 5,157,850 -0.03(-1.10%)
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.