Netease Inc ADR (NQ: NTES )

103.45 -0.24 (-0.23%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.703 1.745 1.694 1.734 56,985,152 +0.03(+1.60%)
Feb 25, 2005 1.697 1.716 1.677 1.707 53,098,688 +0.03(+1.80%)
Feb 24, 2005 1.667 1.694 1.610 1.677 76,094,416 +0.01(+0.42%)
Feb 23, 2005 1.731 1.772 1.667 1.670 184,073,488 +0.01(+0.57%)
Feb 22, 2005 1.701 1.708 1.661 1.661 281,802,880 +0.02(+1.42%)
Feb 18, 2005 1.631 1.655 1.616 1.637 70,856,992 +0.02(+1.44%)
Feb 17, 2005 1.629 1.644 1.604 1.614 53,000,792 +0.00(+0.00%)
Feb 16, 2005 1.656 1.656 1.602 1.614 68,213,800 -0.04(-2.18%)
Feb 15, 2005 1.647 1.671 1.627 1.650 57,102,628 +0.01(+0.80%)
Feb 14, 2005 1.573 1.683 1.547 1.637 102,379,440 +0.05(+3.43%)
Feb 11, 2005 1.577 1.614 1.534 1.583 90,348,048 -0.01(-0.44%)
Feb 10, 2005 1.625 1.643 1.575 1.589 102,203,224 -0.03(-1.62%)
Feb 09, 2005 1.688 1.703 1.585 1.616 107,137,176 -0.07(-4.10%)
Feb 08, 2005 1.583 1.690 1.582 1.685 145,952,864 -0.02(-1.06%)
Feb 07, 2005 1.739 1.757 1.665 1.703 115,634,536 -0.07(-4.18%)
Feb 04, 2005 1.849 1.849 1.761 1.777 83,632,392 -0.01(-0.59%)
Feb 03, 2005 1.806 1.816 1.774 1.788 101,703,960 +0.01(+0.44%)
Feb 02, 2005 1.798 1.814 1.761 1.780 101,283,008 +0.05(+3.17%)
Feb 01, 2005 1.728 1.757 1.708 1.725 63,505,012 +0.00(+0.17%)
Jan 31, 2005 1.696 1.766 1.696 1.722 109,741,208 +0.04(+2.33%)
Jan 28, 2005 1.746 1.781 1.657 1.683 169,535,968 -0.09(-5.22%)
Jan 27, 2005 1.823 1.825 1.745 1.776 99,589,408 -0.04(-2.42%)
Jan 26, 2005 1.811 1.839 1.796 1.820 61,086,988 +0.01(+0.41%)
Jan 25, 2005 1.757 1.831 1.748 1.813 108,008,448 +0.07(+3.84%)
Jan 24, 2005 1.828 1.859 1.688 1.746 157,132,560 -0.09(-5.15%)
Jan 21, 2005 1.951 1.957 1.817 1.840 162,810,528 -0.11(-5.46%)
Jan 20, 2005 2.023 2.059 1.909 1.947 200,764,736 -0.12(-5.63%)
Jan 19, 2005 2.097 2.148 2.053 2.063 69,594,136 -0.02(-1.08%)
Jan 18, 2005 2.059 2.101 2.049 2.085 72,090,472 -0.01(-0.27%)
Jan 14, 2005 2.069 2.121 2.069 2.091 59,364,020 +0.01(+0.63%)
Jan 13, 2005 2.035 2.111 2.035 2.078 70,798,248 +0.03(+1.70%)
Jan 12, 2005 2.044 2.062 1.983 2.043 100,039,728 +0.00(+0.06%)
Jan 11, 2005 2.088 2.109 2.023 2.042 137,553,408 -0.08(-3.63%)
Jan 10, 2005 2.125 2.145 2.087 2.119 65,345,456 -0.00(-0.15%)
Jan 07, 2005 2.105 2.150 2.105 2.122 51,826,044 +0.00(+0.10%)
Jan 06, 2005 2.092 2.133 2.054 2.120 74,792,400 +0.03(+1.23%)
Jan 05, 2005 2.117 2.164 2.092 2.094 82,232,480 -0.02(-1.16%)
Jan 04, 2005 2.147 2.155 2.107 2.119 62,839,320 -0.02(-1.16%)
Jan 03, 2005 2.192 2.198 2.121 2.143 79,324,976 -0.02(-0.87%)
Dec 31, 2004 2.195 2.221 2.150 2.162 71,454,152 -0.04(-1.89%)
Dec 30, 2004 2.220 2.226 2.195 2.204 47,224,940 +0.01(+0.45%)
Dec 29, 2004 2.187 2.231 2.178 2.194 62,486,896 +0.02(+0.81%)
Dec 28, 2004 2.144 2.196 2.107 2.177 55,575,452 +0.05(+2.36%)
Dec 27, 2004 2.085 2.144 2.084 2.126 48,184,320 +0.05(+2.44%)
Dec 23, 2004 2.053 2.078 2.041 2.076 22,036,348 +0.01(+0.32%)
Dec 22, 2004 2.042 2.074 2.017 2.069 71,434,576 +0.01(+0.68%)
Dec 21, 2004 2.017 2.062 1.995 2.055 72,080,688 +0.06(+2.91%)
Dec 20, 2004 2.043 2.059 1.985 1.997 79,129,184 -0.04(-1.99%)
Dec 17, 2004 2.037 2.072 2.034 2.038 53,059,532 -0.01(-0.40%)
Dec 16, 2004 2.114 2.114 2.039 2.046 60,284,240 -0.05(-2.57%)
Dec 15, 2004 2.085 2.153 2.074 2.100 59,383,600 +0.03(+1.36%)
Dec 14, 2004 2.063 2.104 2.053 2.072 53,695,852 +0.00(+0.12%)
Dec 13, 2004 2.104 2.104 2.008 2.069 98,277,608 -0.03(-1.48%)
Dec 10, 2004 2.092 2.169 2.074 2.100 85,306,408 +0.01(+0.67%)
Dec 09, 2004 2.030 2.113 2.007 2.086 105,658,952 +0.03(+1.67%)
Dec 08, 2004 2.059 2.063 2.007 2.052 83,231,016 -0.01(-0.55%)
Dec 07, 2004 2.186 2.227 2.054 2.063 118,620,352 -0.13(-5.98%)
Dec 06, 2004 2.177 2.211 2.145 2.195 42,692,364 +0.02(+1.07%)
Dec 03, 2004 2.197 2.213 2.171 2.171 54,332,176 -0.02(-0.91%)
Dec 02, 2004 2.227 2.278 2.161 2.191 96,300,112 -0.04(-1.69%)
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.