Netease Inc ADR (NQ: NTES )

96.99 USD -6.37 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.338 8.540 8.294 8.490 11,642,000 +0.13(+1.60%)
Feb 25, 2005 8.308 8.400 8.210 8.356 10,848,000 +0.15(+1.80%)
Feb 24, 2005 8.160 8.292 7.880 8.208 15,546,000 +0.03(+0.42%)
Feb 23, 2005 8.472 8.672 8.158 8.174 37,606,000 +0.05(+0.57%)
Feb 22, 2005 8.328 8.360 8.128 8.128 57,572,000 +0.11(+1.42%)
Feb 18, 2005 7.984 8.100 7.910 8.014 14,476,000 +0.11(+1.44%)
Feb 17, 2005 7.974 8.046 7.850 7.900 10,828,000 +0.00(+0.00%)
Feb 16, 2005 8.104 8.104 7.840 7.900 13,936,000 -0.18(-2.18%)
Feb 15, 2005 8.062 8.180 7.962 8.076 11,666,000 +0.06(+0.80%)
Feb 14, 2005 7.700 8.236 7.570 8.012 20,916,000 +0.27(+3.43%)
Feb 11, 2005 7.720 7.900 7.510 7.746 18,458,000 -0.03(-0.44%)
Feb 10, 2005 7.954 8.044 7.710 7.780 20,880,000 -0.13(-1.62%)
Feb 09, 2005 8.260 8.334 7.758 7.908 21,888,000 -0.34(-4.10%)
Feb 08, 2005 7.750 8.270 7.744 8.246 29,818,000 -0.09(-1.06%)
Feb 07, 2005 8.514 8.598 8.150 8.334 23,624,000 -0.36(-4.18%)
Feb 04, 2005 9.050 9.050 8.622 8.698 17,086,000 -0.05(-0.59%)
Feb 03, 2005 8.840 8.890 8.684 8.750 20,778,000 +0.04(+0.44%)
Feb 02, 2005 8.800 8.880 8.620 8.712 20,692,000 +0.27(+3.17%)
Feb 01, 2005 8.460 8.598 8.360 8.444 12,974,000 +0.01(+0.17%)
Jan 31, 2005 8.300 8.642 8.300 8.430 22,420,000 +0.19(+2.33%)
Jan 28, 2005 8.546 8.720 8.110 8.238 34,636,000 -0.45(-5.22%)
Jan 27, 2005 8.924 8.934 8.540 8.692 20,346,000 -0.22(-2.42%)
Jan 26, 2005 8.864 9.000 8.790 8.908 12,480,000 +0.04(+0.41%)
Jan 25, 2005 8.600 8.960 8.556 8.872 22,066,000 +0.33(+3.84%)
Jan 24, 2005 8.946 9.100 8.260 8.544 32,102,000 -0.46(-5.15%)
Jan 21, 2005 9.548 9.578 8.894 9.008 33,262,000 -0.52(-5.46%)
Jan 20, 2005 9.900 10.08 9.346 9.528 41,016,000 -0.57(-5.63%)
Jan 19, 2005 10.26 10.51 10.05 10.10 14,218,000 -0.11(-1.08%)
Jan 18, 2005 10.08 10.28 10.03 10.21 14,728,000 -0.03(-0.27%)
Jan 14, 2005 10.13 10.38 10.13 10.23 12,128,000 +0.06(+0.63%)
Jan 13, 2005 9.960 10.33 9.960 10.17 14,464,000 +0.17(+1.70%)
Jan 12, 2005 10.00 10.09 9.704 10.00 20,438,000 +0.01(+0.06%)
Jan 11, 2005 10.22 10.32 9.902 9.994 28,102,000 -0.38(-3.63%)
Jan 10, 2005 10.40 10.50 10.21 10.37 13,350,000 -0.02(-0.15%)
Jan 07, 2005 10.30 10.53 10.30 10.39 10,588,000 +0.01(+0.10%)
Jan 06, 2005 10.24 10.44 10.05 10.38 15,280,000 +0.13(+1.23%)
Jan 05, 2005 10.36 10.59 10.24 10.25 16,800,000 -0.12(-1.16%)
Jan 04, 2005 10.51 10.55 10.31 10.37 12,838,000 -0.12(-1.16%)
Jan 03, 2005 10.73 10.76 10.38 10.49 16,206,000 -0.09(-0.87%)
Dec 31, 2004 10.74 10.87 10.52 10.58 14,598,000 -0.20(-1.89%)
Dec 30, 2004 10.87 10.89 10.74 10.79 9,648,000 +0.05(+0.45%)
Dec 29, 2004 10.70 10.92 10.66 10.74 12,766,000 +0.09(+0.81%)
Dec 28, 2004 10.49 10.75 10.31 10.65 11,354,000 +0.25(+2.36%)
Dec 27, 2004 10.20 10.49 10.20 10.41 9,844,000 +0.25(+2.44%)
Dec 23, 2004 10.05 10.17 9.988 10.16 4,502,000 +0.03(+0.32%)
Dec 22, 2004 9.996 10.15 9.874 10.13 14,594,000 +0.07(+0.68%)
Dec 21, 2004 9.874 10.09 9.764 10.06 14,726,000 +0.28(+2.91%)
Dec 20, 2004 10.00 10.08 9.716 9.776 16,166,000 -0.20(-1.99%)
Dec 17, 2004 9.970 10.14 9.954 9.974 10,840,000 -0.04(-0.40%)
Dec 16, 2004 10.35 10.35 9.982 10.01 12,316,000 -0.26(-2.57%)
Dec 15, 2004 10.20 10.54 10.15 10.28 12,132,000 +0.14(+1.36%)
Dec 14, 2004 10.10 10.30 10.05 10.14 10,970,000 +0.01(+0.12%)
Dec 13, 2004 10.30 10.30 9.830 10.13 20,078,000 -0.15(-1.48%)
Dec 10, 2004 10.24 10.62 10.15 10.28 17,428,000 +0.07(+0.67%)
Dec 09, 2004 9.934 10.34 9.824 10.21 21,586,000 +0.17(+1.67%)
Dec 08, 2004 10.08 10.10 9.824 10.04 17,004,000 -0.06(-0.55%)
Dec 07, 2004 10.70 10.90 10.05 10.10 24,234,000 -0.64(-5.98%)
Dec 06, 2004 10.66 10.82 10.50 10.74 8,722,000 +0.11(+1.07%)
Dec 03, 2004 10.75 10.83 10.63 10.63 11,100,000 -0.10(-0.91%)
Dec 02, 2004 10.90 11.15 10.58 10.73 19,674,000 -0.18(-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.