Netease Inc ADR (NQ: NTES )

79.47 +2.77 (+3.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.015 3.033 2.991 3.015 5,462,189 -0.02(-0.60%)
Oct 30, 2006 3.059 3.059 3.004 3.033 4,569,953 -0.02(-0.60%)
Oct 27, 2006 3.057 3.070 3.028 3.052 3,435,953 -0.01(-0.36%)
Oct 26, 2006 3.030 3.085 3.008 3.063 3,982,379 +0.02(+0.60%)
Oct 25, 2006 3.021 3.061 3.000 3.044 3,507,522 -0.03(-0.83%)
Oct 24, 2006 3.143 3.143 3.033 3.070 4,003,120 -0.04(-1.41%)
Oct 23, 2006 3.088 3.148 3.075 3.114 2,863,107 +0.03(+0.95%)
Oct 20, 2006 3.052 3.128 3.052 3.085 3,159,293 +0.04(+1.32%)
Oct 19, 2006 3.015 3.070 3.006 3.044 2,331,347 +0.02(+0.66%)
Oct 18, 2006 2.979 3.050 2.976 3.024 2,188,521 +0.03(+0.91%)
Oct 17, 2006 3.006 3.048 2.962 2.997 2,913,990 -0.02(-0.67%)
Oct 16, 2006 2.997 3.046 2.997 3.017 5,436,622 -0.03(-0.96%)
Oct 13, 2006 3.002 3.083 2.991 3.046 5,170,474 +0.03(+1.09%)
Oct 12, 2006 3.055 3.061 3.010 3.013 3,914,882 -0.02(-0.66%)
Oct 11, 2006 3.019 3.046 3.006 3.033 1,531,683 -0.01(-0.18%)
Oct 10, 2006 3.042 3.057 3.013 3.039 2,666,645 -0.01(-0.42%)
Oct 09, 2006 3.061 3.075 3.030 3.052 1,972,463 -0.03(-0.89%)
Oct 06, 2006 3.052 3.095 3.022 3.079 2,736,211 +0.04(+1.38%)
Oct 05, 2006 3.037 3.103 3.022 3.037 4,173,084 +0.00(+0.00%)
Oct 04, 2006 2.999 3.050 2.993 3.037 3,083,445 +0.04(+1.34%)
Oct 03, 2006 2.995 3.037 2.971 2.997 5,595,236 -0.02(-0.61%)
Oct 02, 2006 2.980 3.033 2.926 3.015 6,898,192 +0.03(+0.86%)
Sep 29, 2006 2.946 3.035 2.946 2.990 5,440,584 +0.04(+1.36%)
Sep 28, 2006 2.898 2.969 2.852 2.949 10,464,226 +0.02(+0.75%)
Sep 27, 2006 2.854 2.940 2.854 2.927 7,175,892 +0.10(+3.42%)
Sep 26, 2006 2.816 2.885 2.812 2.831 10,570,376 -0.00(-0.13%)
Sep 25, 2006 2.873 2.878 2.799 2.834 13,360,113 -0.03(-0.96%)
Sep 22, 2006 2.971 2.971 2.843 2.862 15,888,535 -0.11(-3.75%)
Sep 21, 2006 3.037 3.068 2.958 2.973 17,032,882 -0.06(-1.99%)
Sep 20, 2006 3.105 3.105 3.019 3.033 18,867,368 -0.07(-2.41%)
Sep 19, 2006 3.134 3.152 3.063 3.108 9,877,545 -0.06(-1.79%)
Sep 18, 2006 3.196 3.220 3.150 3.165 5,928,542 -0.02(-0.57%)
Sep 15, 2006 3.176 3.240 3.159 3.183 7,828,106 +0.03(+1.10%)
Sep 14, 2006 3.234 3.234 3.143 3.148 6,336,377 -0.09(-2.66%)
Sep 13, 2006 3.211 3.287 3.196 3.234 5,004,144 +0.01(+0.17%)
Sep 12, 2006 3.152 3.284 3.136 3.229 8,271,168 +0.08(+2.43%)
Sep 11, 2006 3.106 3.183 3.074 3.152 6,713,162 +0.03(+1.11%)
Sep 08, 2006 3.158 3.180 3.114 3.117 6,853,635 -0.06(-1.84%)
Sep 07, 2006 3.161 3.194 3.130 3.176 4,849,700 -0.02(-0.57%)
Sep 06, 2006 3.198 3.201 3.147 3.194 8,308,676 -0.01(-0.17%)
Sep 05, 2006 3.191 3.205 3.172 3.200 5,081,043 +0.01(+0.29%)
Sep 01, 2006 3.198 3.222 3.180 3.191 2,907,302 -0.01(-0.23%)
Aug 31, 2006 3.198 3.212 3.185 3.198 3,998,222 -0.01(-0.23%)
Aug 30, 2006 3.225 3.269 3.194 3.205 4,213,695 +0.00(+0.06%)
Aug 29, 2006 3.198 3.222 3.172 3.203 9,348,949 +0.10(+3.06%)
Aug 28, 2006 3.048 3.141 3.039 3.108 5,186,147 +0.04(+1.43%)
Aug 25, 2006 3.035 3.083 3.028 3.064 10,852,011 +0.01(+0.24%)
Aug 24, 2006 3.072 3.075 3.026 3.057 5,709,085 -0.02(-0.65%)
Aug 23, 2006 3.085 3.132 3.030 3.077 6,865,888 -0.03(-0.82%)
Aug 22, 2006 3.112 3.141 3.053 3.103 10,326,539 -0.02(-0.76%)
Aug 21, 2006 3.174 3.174 3.079 3.127 6,683,085 -0.05(-1.55%)
Aug 18, 2006 3.212 3.212 3.119 3.176 4,540,801 -0.01(-0.46%)
Aug 17, 2006 3.108 3.229 3.088 3.191 9,940,183 +0.04(+1.39%)
Aug 16, 2006 3.156 3.161 3.099 3.147 17,614,266 -0.00(-0.06%)
Aug 15, 2006 3.059 3.276 3.035 3.148 51,967,136 -0.26(-7.76%)
Aug 14, 2006 3.474 3.492 3.392 3.413 19,497,884 -0.02(-0.48%)
Aug 11, 2006 3.392 3.485 3.382 3.430 9,157,949 +0.04(+1.08%)
Aug 10, 2006 3.359 3.417 3.307 3.393 4,908,589 +0.02(+0.54%)
Aug 09, 2006 3.390 3.415 3.307 3.375 7,281,708 -0.02(-0.59%)
Aug 08, 2006 3.470 3.488 3.381 3.395 3,176,022 -0.01(-0.19%)
Aug 07, 2006 3.381 3.424 3.357 3.402 4,024,375 -0.01(-0.24%)
Aug 04, 2006 3.419 3.488 3.377 3.410 6,740,787 +0.01(+0.21%)
Aug 03, 2006 3.335 3.459 3.317 3.402 9,528,954 +0.11(+3.44%)
Aug 02, 2006 3.278 3.328 3.249 3.289 7,409,648 +0.05(+1.64%)
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.