Netease Inc ADR (NQ: NTES )

104.08 USD +4.03 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.210 4.344 4.202 4.290 6,934,575 +0.08(+1.90%)
Feb 28, 2008 4.200 4.252 4.146 4.210 5,111,410 -0.02(-0.38%)
Feb 27, 2008 4.194 4.298 4.136 4.226 14,426,470 +0.06(+1.34%)
Feb 26, 2008 4.124 4.214 4.106 4.170 3,141,910 +0.05(+1.16%)
Feb 25, 2008 4.178 4.200 4.102 4.122 4,033,410 -0.04(-0.96%)
Feb 22, 2008 4.112 4.178 4.070 4.162 3,202,120 -0.01(-0.29%)
Feb 21, 2008 4.034 4.236 4.028 4.174 30,238,395 +0.39(+10.42%)
Feb 20, 2008 3.720 3.790 3.628 3.780 6,989,020 +0.04(+1.18%)
Feb 19, 2008 3.540 3.786 3.540 3.736 11,339,335 +0.22(+6.14%)
Feb 18, 2008 3.500 3.539 3.402 3.520 4,895,625 +0.00(+0.00%)
Feb 15, 2008 3.500 3.539 3.402 3.520 4,895,625 +0.01(+0.17%)
Feb 14, 2008 3.546 3.566 3.482 3.514 5,061,235 +0.02(+0.51%)
Feb 13, 2008 3.456 3.538 3.448 3.496 2,490,190 +0.07(+1.92%)
Feb 12, 2008 3.540 3.590 3.412 3.430 4,316,095 -0.10(-2.94%)
Feb 11, 2008 3.520 3.576 3.432 3.534 2,983,925 +0.01(+0.40%)
Feb 08, 2008 3.448 3.534 3.418 3.520 2,895,985 +0.09(+2.68%)
Feb 07, 2008 3.388 3.466 3.346 3.428 3,018,975 -0.02(-0.46%)
Feb 06, 2008 3.558 3.636 3.384 3.444 4,251,400 -0.06(-1.60%)
Feb 05, 2008 3.540 3.596 3.450 3.500 3,883,555 -0.10(-2.67%)
Feb 04, 2008 3.656 3.698 3.578 3.596 4,214,905 -0.04(-1.10%)
Feb 01, 2008 3.652 3.688 3.594 3.636 4,521,210 +0.02(+0.61%)
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%)
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.