Netease Inc ADR (NQ: NTES )

95.56 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.02 10.08 9.878 9.878 9,230,000 -0.09(-0.90%)
Apr 28, 2005 9.910 10.37 9.800 9.968 20,622,000 +0.04(+0.38%)
Apr 27, 2005 10.30 10.32 9.576 9.930 42,486,000 -0.09(-0.90%)
Apr 26, 2005 10.10 10.32 9.860 10.02 33,446,000 -0.42(-3.99%)
Apr 25, 2005 10.72 10.72 10.33 10.44 14,540,000 -0.16(-1.55%)
Apr 22, 2005 10.60 10.79 10.43 10.60 11,468,000 -0.02(-0.19%)
Apr 21, 2005 10.23 10.66 10.10 10.62 17,206,000 +0.42(+4.12%)
Apr 20, 2005 10.40 10.40 10.15 10.20 11,558,000 -0.05(-0.47%)
Apr 19, 2005 10.04 10.30 9.942 10.25 17,604,000 +0.25(+2.52%)
Apr 18, 2005 9.924 10.34 9.924 9.996 16,014,000 -0.00(-0.04%)
Apr 15, 2005 10.00 10.06 9.926 10.00 11,482,000 -0.02(-0.18%)
Apr 14, 2005 10.20 10.30 9.966 10.02 23,218,000 -0.13(-1.24%)
Apr 13, 2005 9.968 10.25 9.958 10.14 22,968,000 +0.18(+1.85%)
Apr 12, 2005 9.870 10.01 9.844 9.960 14,778,000 +0.04(+0.44%)
Apr 11, 2005 9.766 9.978 9.696 9.916 14,414,000 +0.15(+1.56%)
Apr 08, 2005 9.848 9.996 9.760 9.764 12,794,000 -0.11(-1.07%)
Apr 07, 2005 9.810 10.01 9.810 9.870 18,218,000 +0.02(+0.20%)
Apr 06, 2005 9.738 9.928 9.666 9.850 21,858,000 +0.18(+1.90%)
Apr 05, 2005 9.740 9.788 9.620 9.666 8,862,000 -0.04(-0.37%)
Apr 04, 2005 9.420 9.780 9.348 9.702 15,210,000 +0.23(+2.47%)
Apr 01, 2005 9.820 9.820 9.416 9.468 25,584,000 -0.17(-1.80%)
Mar 31, 2005 9.568 9.794 9.534 9.642 16,250,000 +0.07(+0.75%)
Mar 30, 2005 9.398 9.656 9.364 9.570 14,892,000 +0.19(+2.00%)
Mar 29, 2005 9.400 9.470 9.244 9.382 15,178,000 +0.02(+0.17%)
Mar 28, 2005 9.104 9.498 9.104 9.366 12,608,000 +0.27(+2.92%)
Mar 24, 2005 9.090 9.240 9.080 9.100 9,276,000 +0.01(+0.13%)
Mar 23, 2005 9.040 9.400 9.040 9.088 12,348,000 +0.01(+0.09%)
Mar 22, 2005 9.020 9.192 9.016 9.080 14,738,000 +0.04(+0.40%)
Mar 21, 2005 9.124 9.242 8.944 9.044 17,324,000 -0.03(-0.29%)
Mar 18, 2005 9.010 9.122 9.010 9.070 15,866,000 +0.03(+0.33%)
Mar 17, 2005 9.050 9.138 8.978 9.040 14,520,000 -0.01(-0.11%)
Mar 16, 2005 8.980 9.180 8.866 9.050 12,050,000 +0.09(+1.03%)
Mar 15, 2005 8.844 9.206 8.830 8.958 12,250,000 -0.00(-0.04%)
Mar 14, 2005 9.048 9.048 8.830 8.962 9,830,000 -0.09(-0.99%)
Mar 11, 2005 8.902 9.206 8.902 9.052 9,858,000 -0.02(-0.26%)
Mar 10, 2005 9.002 9.178 8.650 9.076 22,988,000 +0.05(+0.58%)
Mar 09, 2005 9.270 9.454 9.000 9.024 18,172,000 -0.34(-3.61%)
Mar 08, 2005 9.282 9.600 9.224 9.362 15,930,000 +0.12(+1.25%)
Mar 07, 2005 9.162 9.382 9.112 9.246 13,040,000 +0.08(+0.92%)
Mar 04, 2005 9.250 9.252 8.990 9.162 19,974,000 -0.06(-0.63%)
Mar 03, 2005 9.044 9.386 8.986 9.220 21,048,000 +0.13(+1.45%)
Mar 02, 2005 8.720 9.160 8.720 9.088 29,968,000 +0.27(+3.04%)
Mar 01, 2005 8.500 8.950 8.454 8.820 57,520,000 +0.33(+3.89%)
Feb 28, 2005 8.338 8.540 8.294 8.490 11,642,000 +0.13(+1.60%)
Feb 25, 2005 8.308 8.400 8.210 8.356 10,848,000 +0.15(+1.80%)
Feb 24, 2005 8.160 8.292 7.880 8.208 15,546,000 +0.03(+0.42%)
Feb 23, 2005 8.472 8.672 8.158 8.174 37,606,000 +0.05(+0.57%)
Feb 22, 2005 8.328 8.360 8.128 8.128 57,572,000 +0.11(+1.42%)
Feb 18, 2005 7.984 8.100 7.910 8.014 14,476,000 +0.11(+1.44%)
Feb 17, 2005 7.974 8.046 7.850 7.900 10,828,000 +0.00(+0.00%)
Feb 16, 2005 8.104 8.104 7.840 7.900 13,936,000 -0.18(-2.18%)
Feb 15, 2005 8.062 8.180 7.962 8.076 11,666,000 +0.06(+0.80%)
Feb 14, 2005 7.700 8.236 7.570 8.012 20,916,000 +0.27(+3.43%)
Feb 11, 2005 7.720 7.900 7.510 7.746 18,458,000 -0.03(-0.44%)
Feb 10, 2005 7.954 8.044 7.710 7.780 20,880,000 -0.13(-1.62%)
Feb 09, 2005 8.260 8.334 7.758 7.908 21,888,000 -0.34(-4.10%)
Feb 08, 2005 7.750 8.270 7.744 8.246 29,818,000 -0.09(-1.06%)
Feb 07, 2005 8.514 8.598 8.150 8.334 23,624,000 -0.36(-4.18%)
Feb 04, 2005 9.050 9.050 8.622 8.698 17,086,000 -0.05(-0.59%)
Feb 03, 2005 8.840 8.890 8.684 8.750 20,778,000 +0.04(+0.44%)
Feb 02, 2005 8.800 8.880 8.620 8.712 20,692,000 +0.27(+3.17%)
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.