Netease Inc ADR (NQ: NTES )

76.73 -0.28 (-0.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.428 3.492 3.242 3.362 2,049,986 -0.12(-3.46%)
Nov 26, 2008 3.143 3.498 3.143 3.483 4,755,230 +0.29(+8.98%)
Nov 25, 2008 3.328 3.357 3.094 3.196 6,342,346 -0.10(-2.89%)
Nov 24, 2008 3.026 3.348 2.997 3.291 7,543,944 +0.39(+13.27%)
Nov 21, 2008 2.931 3.024 2.768 2.905 6,931,662 +0.00(+0.13%)
Nov 20, 2008 2.789 3.037 2.741 2.902 6,871,608 +0.04(+1.28%)
Nov 19, 2008 3.304 3.324 2.796 2.865 10,517,346 -0.46(-13.94%)
Nov 18, 2008 3.468 3.483 3.218 3.329 5,978,012 -0.15(-4.21%)
Nov 17, 2008 3.563 3.618 3.408 3.476 4,433,312 -0.12(-3.21%)
Nov 14, 2008 3.713 3.742 3.518 3.591 7,727,521 -0.05(-1.41%)
Nov 13, 2008 3.582 3.806 3.415 3.642 10,486,367 +0.03(+0.81%)
Nov 12, 2008 3.832 3.927 3.569 3.613 4,483,986 -0.22(-5.72%)
Nov 11, 2008 4.020 4.064 3.795 3.832 7,193,340 -0.14(-3.54%)
Nov 10, 2008 4.068 4.110 3.929 3.973 3,172,432 +0.00(+0.09%)
Nov 07, 2008 3.848 4.029 3.848 3.969 3,022,456 +0.07(+1.78%)
Nov 06, 2008 3.980 4.053 3.837 3.900 3,227,987 -0.13(-3.22%)
Nov 05, 2008 4.168 4.176 4.024 4.029 4,381,970 -0.14(-3.37%)
Nov 04, 2008 4.203 4.249 4.132 4.170 3,100,103 +0.02(+0.40%)
Nov 03, 2008 4.205 4.294 4.080 4.154 3,710,531 +0.04(+1.02%)
Oct 31, 2008 4.037 4.210 3.929 4.112 6,198,811 +0.06(+1.49%)
Oct 30, 2008 3.890 4.090 3.826 4.051 8,105,531 +0.29(+7.73%)
Oct 29, 2008 3.589 3.900 3.499 3.761 7,249,629 +0.17(+4.73%)
Oct 28, 2008 3.381 3.615 3.256 3.591 7,632,154 +0.35(+10.77%)
Oct 27, 2008 3.463 3.567 3.223 3.242 6,872,106 -0.26(-7.31%)
Oct 24, 2008 3.688 3.757 3.432 3.498 16,256,653 -0.44(-11.10%)
Oct 23, 2008 4.071 4.071 3.744 3.934 7,722,410 -0.14(-3.37%)
Oct 22, 2008 3.905 4.088 3.810 4.071 5,993,800 +0.10(+2.58%)
Oct 21, 2008 4.057 4.130 3.962 3.969 2,904,526 -0.17(-4.06%)
Oct 20, 2008 4.004 4.172 3.960 4.137 6,455,970 +0.15(+3.66%)
Oct 17, 2008 3.801 4.080 3.719 3.991 6,664,232 +0.16(+4.05%)
Oct 16, 2008 3.805 3.883 3.702 3.836 6,291,399 +0.01(+0.38%)
Oct 15, 2008 3.929 3.945 3.797 3.821 6,665,770 -0.18(-4.52%)
Oct 14, 2008 4.020 4.112 3.929 4.002 7,747,107 +0.09(+2.34%)
Oct 13, 2008 3.711 3.927 3.638 3.911 6,827,024 +0.50(+14.56%)
Oct 10, 2008 3.459 3.596 3.291 3.414 7,516,823 -0.18(-4.98%)
Oct 09, 2008 3.594 3.940 3.499 3.593 7,836,268 -0.04(-1.11%)
Oct 08, 2008 3.472 3.792 3.450 3.633 6,975,216 +0.11(+3.01%)
Oct 07, 2008 3.481 3.752 3.481 3.527 7,406,889 -0.07(-1.83%)
Oct 06, 2008 3.587 3.604 3.225 3.593 7,984,197 -0.06(-1.70%)
Oct 03, 2008 3.766 3.905 3.636 3.655 5,538,771 -0.10(-2.53%)
Oct 02, 2008 3.985 3.986 3.737 3.750 5,847,944 -0.22(-5.61%)
Oct 01, 2008 4.166 4.170 3.931 3.973 4,038,354 -0.19(-4.65%)
Sep 30, 2008 3.744 4.336 3.700 4.166 11,989,800 +0.47(+12.65%)
Sep 29, 2008 4.029 4.057 3.505 3.699 5,927,108 -0.39(-9.44%)
Sep 26, 2008 4.101 4.183 4.026 4.084 2,393,581 -0.11(-2.66%)
Sep 25, 2008 4.196 4.256 4.163 4.196 6,337,192 +0.00(+0.04%)
Sep 24, 2008 4.238 4.342 4.165 4.194 4,856,705 -0.01(-0.13%)
Sep 23, 2008 4.199 4.356 4.157 4.199 6,554,357 -0.02(-0.43%)
Sep 22, 2008 4.428 4.484 4.203 4.218 4,305,877 -0.28(-6.14%)
Sep 19, 2008 4.486 4.568 4.294 4.493 16,205,809 +0.30(+7.15%)
Sep 18, 2008 4.084 4.223 3.883 4.194 6,141,034 +0.19(+4.84%)
Sep 17, 2008 4.048 4.186 3.923 4.000 11,143,901 -0.06(-1.57%)
Sep 16, 2008 3.964 4.123 3.929 4.064 6,225,725 +0.04(+1.09%)
Sep 15, 2008 4.112 4.133 3.974 4.020 7,794,662 -0.11(-2.57%)
Sep 12, 2008 4.073 4.203 3.974 4.126 9,434,871 +0.05(+1.30%)
Sep 11, 2008 4.148 4.166 4.007 4.073 8,131,634 -0.09(-2.15%)
Sep 10, 2008 4.196 4.252 4.123 4.163 11,029,293 -0.06(-1.43%)
Sep 09, 2008 4.415 4.415 4.183 4.223 10,726,966 -0.26(-5.75%)
Sep 08, 2008 4.545 4.660 4.415 4.481 8,350,360 +0.03(+0.70%)
Sep 05, 2008 4.477 4.523 4.324 4.450 8,039,261 -0.08(-1.81%)
Sep 04, 2008 4.645 4.691 4.483 4.532 5,231,481 -0.16(-3.43%)
Sep 03, 2008 4.769 4.800 4.612 4.693 6,879,909 -0.11(-2.28%)
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.