Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,540,344 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,893,224 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,293,128 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,713,520 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,076 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,440,876 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,139,424 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,797,352 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,660,744 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,072,360 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,982,228 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,961,184 -0.00(-0.04%)
Mar 14, 2005 1.849 1.849 1.804 1.831 48,115,792 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,252,844 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,521,448 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,948,136 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,974,016 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,828,068 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,768,544 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,025,552 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,687,088 +0.05(+3.04%)
Mar 01, 2005 1.737 1.828 1.727 1.802 281,548,352 +0.07(+3.89%)
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%)
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.