Netease Inc ADR (NQ: NTES )

76.91 -0.11 (-0.15%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.290 2.302 2.256 2.256 40,408,056 -0.02(-0.90%)
Apr 28, 2005 2.264 2.370 2.239 2.277 90,281,144 +0.01(+0.38%)
Apr 27, 2005 2.353 2.357 2.187 2.268 185,999,648 -0.02(-0.90%)
Apr 26, 2005 2.307 2.357 2.252 2.289 146,423,392 -0.10(-3.99%)
Apr 25, 2005 2.449 2.449 2.360 2.384 63,654,732 -0.04(-1.55%)
Apr 22, 2005 2.421 2.464 2.383 2.421 50,205,808 -0.00(-0.19%)
Apr 21, 2005 2.337 2.436 2.308 2.426 75,326,224 +0.10(+4.12%)
Apr 20, 2005 2.376 2.376 2.318 2.330 50,599,820 -0.01(-0.47%)
Apr 19, 2005 2.293 2.353 2.271 2.341 77,068,632 +0.06(+2.52%)
Apr 18, 2005 2.267 2.362 2.267 2.283 70,107,760 -0.00(-0.04%)
Apr 15, 2005 2.284 2.298 2.267 2.284 50,267,100 -0.00(-0.18%)
Apr 14, 2005 2.330 2.353 2.276 2.288 101,646,184 -0.03(-1.24%)
Apr 13, 2005 2.277 2.341 2.275 2.317 100,551,712 +0.04(+1.85%)
Apr 12, 2005 2.255 2.287 2.249 2.275 64,696,672 +0.01(+0.44%)
Apr 11, 2005 2.231 2.279 2.215 2.265 63,103,116 +0.03(+1.56%)
Apr 08, 2005 2.249 2.283 2.229 2.230 56,010,908 -0.02(-1.07%)
Apr 07, 2005 2.241 2.287 2.241 2.255 79,756,664 +0.00(+0.20%)
Apr 06, 2005 2.224 2.268 2.208 2.250 95,692,232 +0.04(+1.90%)
Apr 05, 2005 2.225 2.236 2.197 2.208 38,796,988 -0.01(-0.37%)
Apr 04, 2005 2.152 2.234 2.135 2.216 66,587,928 +0.05(+2.47%)
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.