Netease Inc ADR (NQ: NTES )

110.12 USD -4.21 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.462 3.656 3.462 3.614 5,413,340 +0.09(+2.50%)
Jan 30, 2008 3.606 3.624 3.484 3.526 5,815,050 -0.08(-2.16%)
Jan 29, 2008 3.672 3.714 3.562 3.604 3,491,050 -0.06(-1.74%)
Jan 28, 2008 3.706 3.706 3.610 3.668 7,918,510 -0.05(-1.45%)
Jan 25, 2008 3.728 3.808 3.698 3.722 4,651,580 +0.02(+0.43%)
Jan 24, 2008 3.540 3.796 3.500 3.706 7,309,505 +0.11(+3.00%)
Jan 23, 2008 3.564 3.644 3.396 3.598 17,292,315 -0.04(-1.15%)
Jan 22, 2008 3.500 3.650 3.412 3.640 7,792,410 -0.10(-2.73%)
Jan 21, 2008 3.764 3.826 3.690 3.742 3,252,615 +0.00(+0.00%)
Jan 18, 2008 3.764 3.826 3.690 3.742 3,252,615 -0.02(-0.53%)
Jan 17, 2008 3.780 3.880 3.734 3.762 4,178,290 -0.01(-0.37%)
Jan 16, 2008 3.776 3.918 3.720 3.776 5,251,965 -0.06(-1.62%)
Jan 15, 2008 3.872 3.894 3.752 3.838 7,746,830 -0.05(-1.39%)
Jan 14, 2008 3.840 3.926 3.840 3.892 4,985,860 +0.06(+1.67%)
Jan 11, 2008 3.810 3.920 3.778 3.828 4,881,450 -0.02(-0.62%)
Jan 10, 2008 3.780 3.916 3.780 3.852 4,416,915 +0.07(+1.90%)
Jan 09, 2008 3.858 3.884 3.730 3.780 5,512,060 -0.01(-0.32%)
Jan 08, 2008 3.784 3.872 3.762 3.792 1,876,065 -0.01(-0.21%)
Jan 07, 2008 3.766 3.820 3.754 3.800 2,458,720 +0.01(+0.16%)
Jan 04, 2008 3.808 3.854 3.754 3.794 4,374,190 -0.04(-0.99%)
Jan 03, 2008 3.746 3.898 3.742 3.832 5,058,565 +0.09(+2.41%)
Jan 02, 2008 3.800 3.870 3.718 3.742 4,221,410 -0.05(-1.32%)
Jan 01, 2008 3.758 3.826 3.732 3.792 3,895,925 +0.00(+0.00%)
Dec 31, 2007 3.758 3.826 3.732 3.792 3,895,925 -0.01(-0.21%)
Dec 28, 2007 3.800 3.820 3.750 3.800 2,901,270 -0.01(-0.16%)
Dec 27, 2007 3.890 3.894 3.784 3.806 2,587,155 -0.06(-1.55%)
Dec 26, 2007 3.880 3.910 3.850 3.866 1,806,060 -0.01(-0.36%)
Dec 24, 2007 3.838 3.914 3.836 3.880 1,714,790 +0.05(+1.25%)
Dec 21, 2007 3.814 3.898 3.800 3.832 3,880,930 +0.02(+0.52%)
Dec 20, 2007 3.802 3.844 3.734 3.812 2,296,825 +0.01(+0.26%)
Dec 19, 2007 3.962 3.962 3.770 3.802 10,473,045 -0.16(-4.04%)
Dec 18, 2007 3.970 4.034 3.916 3.962 2,841,250 -0.01(-0.25%)
Dec 17, 2007 4.022 4.032 3.950 3.972 5,242,210 -0.03(-0.75%)
Dec 14, 2007 4.016 4.068 4.002 4.002 1,946,345 -0.06(-1.57%)
Dec 13, 2007 4.028 4.070 3.982 4.066 3,047,865 -0.01(-0.20%)
Dec 12, 2007 4.066 4.204 4.042 4.074 5,560,650 -0.01(-0.29%)
Dec 11, 2007 4.186 4.194 4.048 4.086 3,128,135 -0.04(-0.97%)
Dec 10, 2007 4.174 4.208 4.096 4.126 3,410,510 -0.03(-0.77%)
Dec 07, 2007 4.110 4.196 4.084 4.158 2,479,750 +0.02(+0.48%)
Dec 06, 2007 4.152 4.236 4.118 4.138 2,016,210 -0.00(-0.05%)
Dec 05, 2007 4.182 4.191 4.106 4.140 2,242,870 +0.03(+0.68%)
Dec 04, 2007 4.096 4.174 4.074 4.112 5,797,510 +0.06(+1.43%)
Dec 03, 2007 4.086 4.118 4.018 4.054 2,848,200 +0.00(+0.00%)
Nov 30, 2007 4.100 4.126 4.026 4.054 3,995,760 +0.03(+0.80%)
Nov 29, 2007 3.902 4.086 3.902 4.022 10,302,520 +0.07(+1.72%)
Nov 28, 2007 3.880 3.996 3.842 3.954 5,528,515 +0.09(+2.22%)
Nov 27, 2007 3.850 3.936 3.820 3.868 3,847,500 +0.01(+0.21%)
Nov 26, 2007 3.812 3.942 3.802 3.860 5,172,570 +0.01(+0.36%)
Nov 23, 2007 3.770 3.872 3.770 3.846 2,562,940 +0.05(+1.37%)
Nov 21, 2007 3.748 3.848 3.714 3.794 5,747,660 -0.02(-0.47%)
Nov 20, 2007 3.706 3.826 3.700 3.812 5,181,555 +0.08(+2.09%)
Nov 19, 2007 3.800 3.800 3.692 3.734 3,269,285 -0.07(-1.74%)
Nov 16, 2007 3.806 3.848 3.713 3.800 3,283,400 +0.00(+0.11%)
Nov 15, 2007 3.800 3.860 3.736 3.796 2,796,670 -0.06(-1.61%)
Nov 14, 2007 3.844 3.910 3.810 3.858 3,990,455 +0.02(+0.42%)
Nov 13, 2007 3.840 3.918 3.754 3.842 4,668,395 +0.05(+1.37%)
Nov 12, 2007 3.764 3.884 3.726 3.790 7,935,220 -0.05(-1.20%)
Nov 09, 2007 3.798 3.878 3.760 3.836 8,690,060 -0.05(-1.18%)
Nov 08, 2007 4.032 4.128 3.728 3.882 40,050,865 -0.57(-12.88%)
Nov 07, 2007 4.418 4.572 4.370 4.456 9,468,420 -0.12(-2.66%)
Nov 06, 2007 4.672 4.700 4.402 4.578 9,875,020 -0.05(-1.12%)
Nov 05, 2007 4.526 4.800 4.482 4.630 17,136,715 +0.05(+1.09%)
Nov 02, 2007 4.630 4.642 4.450 4.580 13,368,140 +0.10(+2.19%)
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.