Netease Inc ADR (NQ: NTES )

94.60 +1.35 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.552 3.612 3.534 3.548 3,966,320 +0.01(+0.40%)
Mar 29, 2007 3.594 3.598 3.502 3.534 3,217,690 -0.05(-1.40%)
Mar 28, 2007 3.618 3.618 3.544 3.584 4,381,600 -0.05(-1.43%)
Mar 27, 2007 3.646 3.672 3.622 3.636 2,305,275 -0.01(-0.16%)
Mar 26, 2007 3.630 3.668 3.600 3.642 2,501,335 +0.00(+0.00%)
Mar 23, 2007 3.642 3.690 3.614 3.642 4,751,760 +0.02(+0.50%)
Mar 22, 2007 3.716 3.744 3.618 3.624 6,904,500 -0.07(-1.89%)
Mar 21, 2007 3.662 3.714 3.640 3.694 6,560,245 +0.05(+1.48%)
Mar 20, 2007 3.668 3.668 3.600 3.640 3,595,085 -0.01(-0.16%)
Mar 19, 2007 3.670 3.722 3.624 3.646 2,989,855 +0.02(+0.50%)
Mar 16, 2007 3.640 3.687 3.596 3.628 4,114,235 -0.02(-0.44%)
Mar 15, 2007 3.666 3.712 3.632 3.644 4,345,270 +0.00(+0.11%)
Mar 14, 2007 3.666 3.701 3.584 3.640 5,974,105 -0.02(-0.66%)
Mar 13, 2007 3.754 3.782 3.660 3.664 4,130,640 -0.09(-2.40%)
Mar 12, 2007 3.776 3.800 3.702 3.754 5,453,885 +0.06(+1.73%)
Mar 09, 2007 3.764 3.806 3.608 3.690 10,611,230 -0.09(-2.43%)
Mar 08, 2007 3.846 3.892 3.762 3.782 6,401,625 -0.04(-0.99%)
Mar 07, 2007 3.974 3.992 3.810 3.820 7,792,250 -0.15(-3.73%)
Mar 06, 2007 3.882 3.978 3.876 3.968 5,926,440 +0.14(+3.71%)
Mar 05, 2007 3.950 3.952 3.812 3.826 7,058,865 -0.16(-3.92%)
Mar 02, 2007 4.014 4.096 3.952 3.982 3,476,275 -0.06(-1.44%)
Mar 01, 2007 4.008 4.096 3.912 4.040 3,455,485 -0.04(-0.98%)
Feb 28, 2007 4.078 4.142 4.020 4.080 6,148,420 +0.06(+1.49%)
Feb 27, 2007 4.140 4.248 3.936 4.020 17,289,420 -0.34(-7.88%)
Feb 26, 2007 4.260 4.372 4.252 4.364 14,748,420 +0.11(+2.63%)
Feb 23, 2007 4.250 4.272 4.122 4.252 7,349,705 +0.01(+0.19%)
Feb 22, 2007 4.236 4.276 4.196 4.244 3,397,220 +0.01(+0.19%)
Feb 21, 2007 4.180 4.256 4.150 4.236 4,312,640 +0.04(+1.00%)
Feb 20, 2007 4.088 4.242 4.052 4.194 9,030,165 +0.18(+4.59%)
Feb 16, 2007 3.926 4.020 3.926 4.010 6,288,130 +0.07(+1.78%)
Feb 15, 2007 3.920 3.964 3.876 3.940 3,416,740 +0.02(+0.46%)
Feb 14, 2007 3.950 3.990 3.909 3.922 2,879,875 +0.04(+1.13%)
Feb 13, 2007 3.952 3.990 3.824 3.878 3,557,845 +0.02(+0.47%)
Feb 12, 2007 3.900 4.008 3.832 3.860 4,843,595 -0.03(-0.82%)
Feb 09, 2007 4.008 4.072 3.886 3.892 8,087,675 -0.11(-2.75%)
Feb 08, 2007 4.018 4.120 3.960 4.002 7,259,420 +0.00(+0.10%)
Feb 07, 2007 4.012 4.080 3.992 3.998 11,040,920 -0.03(-0.74%)
Feb 06, 2007 4.022 4.054 3.972 4.028 3,338,785 -0.04(-1.08%)
Feb 05, 2007 4.060 4.088 3.984 4.072 5,169,785 +0.01(+0.34%)
Feb 02, 2007 3.950 4.088 3.924 4.058 6,391,050 +0.04(+0.90%)
Feb 01, 2007 4.064 4.083 3.920 4.022 4,585,815 -0.07(-1.61%)
Jan 31, 2007 4.016 4.102 4.000 4.088 3,637,945 +0.04(+0.89%)
Jan 30, 2007 4.058 4.080 4.012 4.052 3,545,110 -0.03(-0.69%)
Jan 29, 2007 4.100 4.258 4.074 4.080 10,758,815 -0.01(-0.20%)
Jan 26, 2007 4.040 4.108 4.038 4.088 3,206,030 +0.05(+1.34%)
Jan 25, 2007 4.136 4.170 4.014 4.034 6,202,540 -0.09(-2.09%)
Jan 24, 2007 3.880 4.132 3.864 4.120 15,175,865 +0.24(+6.08%)
Jan 23, 2007 3.790 3.910 3.790 3.884 6,669,070 +0.08(+2.00%)
Jan 22, 2007 3.880 3.886 3.757 3.808 11,613,450 -0.03(-0.88%)
Jan 19, 2007 3.774 3.870 3.770 3.842 5,996,410 +0.03(+0.79%)
Jan 18, 2007 3.832 3.834 3.768 3.812 6,543,650 +0.01(+0.21%)
Jan 17, 2007 3.800 3.870 3.780 3.804 7,302,365 +0.02(+0.42%)
Jan 16, 2007 3.680 3.840 3.680 3.788 7,659,635 +0.10(+2.77%)
Jan 12, 2007 3.680 3.700 3.656 3.686 3,831,755 +0.00(+0.05%)
Jan 11, 2007 3.736 3.766 3.658 3.684 5,667,220 -0.02(-0.54%)
Jan 10, 2007 3.712 3.748 3.644 3.704 4,779,075 -0.03(-0.91%)
Jan 09, 2007 3.750 3.820 3.706 3.738 3,190,025 -0.01(-0.21%)
Jan 08, 2007 3.830 3.834 3.740 3.746 5,484,960 -0.07(-1.94%)
Jan 05, 2007 3.942 3.942 3.800 3.820 4,339,485 -0.11(-2.85%)
Jan 04, 2007 3.936 3.950 3.768 3.932 6,864,915 +0.02(+0.56%)
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.