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 (%)
Jan 31, 2006 2.928 2.980 2.870 2.917 62,801,148 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,605,692 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,089,392 +0.04(+1.42%)
Jan 26, 2006 2.876 2.889 2.819 2.844 40,049,804 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,982,472 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,547,720 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,311,752 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,930,968 -0.04(-1.43%)
Jan 19, 2006 2.827 2.932 2.820 2.836 107,736,032 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,925,952 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,221,944 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,359,164 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,932,504 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,020,448 -0.08(-2.75%)
Jan 10, 2006 2.729 2.838 2.678 2.834 198,496,656 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,830,208 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,814,352 +0.07(+3.05%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,601,692 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,844,400 +0.06(+2.69%)
Jan 03, 2006 2.316 2.391 2.300 2.312 79,522,016 +0.02(+0.75%)
Dec 30, 2005 2.308 2.335 2.286 2.295 34,058,488 -0.03(-1.13%)
Dec 29, 2005 2.338 2.339 2.288 2.321 38,111,436 -0.02(-0.75%)
Dec 28, 2005 2.386 2.386 2.333 2.338 46,060,700 -0.03(-1.38%)
Dec 27, 2005 2.347 2.380 2.346 2.371 63,829,072 +0.02(+0.73%)
Dec 23, 2005 2.389 2.389 2.340 2.354 18,678,814 -0.02(-0.76%)
Dec 22, 2005 2.374 2.403 2.360 2.372 25,267,306 +0.02(+0.83%)
Dec 21, 2005 2.362 2.379 2.340 2.352 20,529,074 +0.00(+0.00%)
Dec 20, 2005 2.356 2.380 2.331 2.352 30,778,926 -0.00(-0.17%)
Dec 19, 2005 2.371 2.419 2.349 2.356 85,542,704 +0.01(+0.38%)
Dec 16, 2005 2.310 2.390 2.294 2.347 56,565,088 +0.04(+1.90%)
Dec 15, 2005 2.329 2.329 2.295 2.304 48,312,340 -0.03(-1.09%)
Dec 14, 2005 2.331 2.337 2.304 2.329 34,714,400 -0.01(-0.51%)
Dec 13, 2005 2.380 2.380 2.309 2.341 55,870,016 -0.03(-1.14%)
Dec 12, 2005 2.367 2.400 2.362 2.368 51,787,696 +0.00(+0.05%)
Dec 09, 2005 2.356 2.402 2.345 2.367 45,532,056 +0.01(+0.49%)
Dec 08, 2005 2.374 2.385 2.333 2.355 65,982,812 +0.03(+1.19%)
Dec 07, 2005 2.318 2.338 2.281 2.327 45,561,424 +0.01(+0.30%)
Dec 06, 2005 2.344 2.372 2.299 2.320 56,760,880 -0.02(-0.79%)
Dec 05, 2005 2.395 2.400 2.329 2.339 61,058,576 -0.07(-3.06%)
Dec 02, 2005 2.374 2.427 2.374 2.413 69,967,232 +0.04(+1.74%)
Dec 01, 2005 2.351 2.420 2.343 2.371 77,045,216 +0.04(+1.86%)
Nov 30, 2005 2.343 2.345 2.253 2.328 182,568,768 -0.02(-0.70%)
Nov 29, 2005 2.411 2.417 2.329 2.345 136,694,064 -0.05(-2.17%)
Nov 28, 2005 2.474 2.474 2.297 2.396 231,096,480 -0.10(-3.85%)
Nov 25, 2005 2.513 2.532 2.492 2.492 31,082,408 +0.01(+0.41%)
Nov 23, 2005 2.473 2.531 2.468 2.482 62,262,712 +0.01(+0.31%)
Nov 22, 2005 2.476 2.496 2.456 2.474 59,834,860 -0.01(-0.39%)
Nov 21, 2005 2.488 2.524 2.452 2.484 87,050,320 +0.03(+1.16%)
Nov 18, 2005 2.472 2.492 2.452 2.456 58,444,716 -0.02(-0.74%)
Nov 17, 2005 2.431 2.508 2.425 2.474 120,051,520 +0.08(+3.20%)
Nov 16, 2005 2.373 2.430 2.347 2.397 116,272,680 +0.06(+2.39%)
Nov 15, 2005 2.509 2.513 2.336 2.341 183,968,688 -0.17(-6.74%)
Nov 14, 2005 2.537 2.574 2.494 2.510 61,577,432 -0.04(-1.38%)
Nov 11, 2005 2.554 2.609 2.533 2.546 110,535,896 +0.02(+0.81%)
Nov 10, 2005 2.445 2.570 2.444 2.525 167,521,936 +0.07(+2.88%)
Nov 09, 2005 2.533 2.566 2.442 2.454 281,494,048 -0.07(-2.94%)
Nov 08, 2005 2.549 2.605 2.486 2.529 1,106,612,096 -0.71(-21.90%)
Nov 07, 2005 3.357 3.472 3.200 3.238 453,010,176 -0.08(-2.53%)
Nov 04, 2005 3.430 3.491 3.310 3.322 122,440,216 -0.11(-3.34%)
Nov 03, 2005 3.403 3.510 3.401 3.437 122,841,592 +0.04(+1.05%)
Nov 02, 2005 3.379 3.513 3.344 3.401 140,061,728 +0.02(+0.49%)
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.