Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.068 4.165 3.973 4.079 3,992,315 +0.00(+0.09%)
Apr 29, 2008 4.018 4.112 3.916 4.075 7,524,348 +0.15(+3.77%)
Apr 28, 2008 3.837 4.070 3.819 3.927 12,552,979 +0.21(+5.55%)
Apr 25, 2008 3.664 3.746 3.651 3.720 9,007,599 +0.06(+1.65%)
Apr 24, 2008 3.673 3.691 3.640 3.660 1,616,267 -0.01(-0.30%)
Apr 23, 2008 3.675 3.741 3.635 3.671 5,293,105 +0.00(+0.00%)
Apr 22, 2008 3.691 3.739 3.664 3.671 1,779,645 -0.05(-1.37%)
Apr 21, 2008 3.695 3.783 3.636 3.722 2,579,970 +0.01(+0.15%)
Apr 18, 2008 3.737 3.816 3.664 3.717 4,811,300 -0.01(-0.29%)
Apr 17, 2008 3.697 3.733 3.682 3.728 1,014,119 +0.03(+0.94%)
Apr 16, 2008 3.649 3.737 3.646 3.693 2,893,603 +0.04(+1.20%)
Apr 15, 2008 3.527 3.649 3.527 3.649 3,998,121 +0.13(+3.79%)
Apr 14, 2008 3.507 3.560 3.470 3.516 1,314,121 -0.01(-0.21%)
Apr 11, 2008 3.509 3.593 3.490 3.523 1,862,382 +0.00(+0.10%)
Apr 10, 2008 3.488 3.562 3.466 3.519 876,128 +0.02(+0.47%)
Apr 09, 2008 3.518 3.572 3.476 3.503 1,974,456 -0.03(-0.93%)
Apr 08, 2008 3.647 3.647 3.509 3.536 3,332,991 -0.11(-3.06%)
Apr 07, 2008 3.616 3.647 3.569 3.647 2,980,121 +0.11(+3.05%)
Apr 04, 2008 3.541 3.611 3.505 3.540 1,234,749 -0.02(-0.46%)
Apr 03, 2008 3.547 3.589 3.472 3.556 1,539,988 +0.01(+0.36%)
Apr 02, 2008 3.545 3.589 3.496 3.543 3,144,014 -0.01(-0.31%)
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.