Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 1.013 1.010 0.9794 0.9999 24,016,484 -0.01(-1.26%)
Feb 27, 2006 0.9833 1.041 0.9801 1.013 34,262,268 +0.03(+2.99%)
Feb 24, 2006 0.9714 0.9982 0.9565 0.9833 125,307,248 +0.12(+14.04%)
Feb 23, 2006 0.8356 0.8717 0.8231 0.8623 66,227,296 +0.03(+3.59%)
Feb 22, 2006 0.8679 0.8814 0.8313 0.8324 28,491,096 -0.02(-2.71%)
Feb 21, 2006 0.8349 0.8702 0.8185 0.8555 21,341,868 +0.03(+3.90%)
Feb 17, 2006 0.8120 0.8354 0.8054 0.8235 9,080,321 -2.41(-74.56%)
Feb 16, 2006 3.230 3.253 3.221 3.237 29,953,622 -0.00(-0.10%)
Feb 15, 2006 3.244 3.276 3.213 3.240 31,424,598 +0.02(+0.54%)
Feb 14, 2006 3.278 3.278 3.218 3.223 28,587,716 -0.04(-1.23%)
Feb 13, 2006 3.292 3.292 3.209 3.263 34,357,792 -0.03(-1.00%)
Feb 10, 2006 3.278 3.312 3.249 3.296 44,987,344 +0.01(+0.19%)
Feb 09, 2006 3.284 3.303 3.254 3.290 37,492,372 +0.02(+0.67%)
Feb 08, 2006 3.293 3.298 3.226 3.268 34,935,676 -0.03(-0.83%)
Feb 07, 2006 3.321 3.382 3.283 3.295 51,317,796 -0.01(-0.15%)
Feb 06, 2006 3.236 3.328 3.236 3.300 41,117,280 +0.06(+1.98%)
Feb 03, 2006 3.344 3.344 3.201 3.236 62,928,000 -0.09(-2.83%)
Feb 02, 2006 3.335 3.424 3.285 3.330 53,051,444 -0.04(-1.07%)
Feb 01, 2006 3.221 3.398 3.189 3.366 87,794,496 +0.10(+3.21%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,168,512 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,732,996 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,743,156 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,012 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,274,556 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.133 61,308,172 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.075 3.123 79,879,248 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.107 3.125 60,756,556 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,357,680 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,956,640 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,102,456 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,667,596 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.017 84,011,984 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,648,240 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,532,784 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,164,160 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,427,720 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,151,868 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,933,184 +0.07(+2.69%)
Jan 03, 2006 2.589 2.673 2.571 2.585 71,123,432 +0.02(+0.75%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,458 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,364 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,080 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,087,872 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,083 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,598,742 +0.02(+0.83%)
Dec 21, 2005 2.641 2.660 2.617 2.630 18,360,932 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,262 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,508,256 +0.01(+0.38%)
Dec 16, 2005 2.583 2.673 2.565 2.625 50,591,064 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,209,916 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,098 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,969,400 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,228 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,268 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,014,152 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,749,536 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,180 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,609,980 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,577,764 +0.05(+1.74%)
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.