Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.185 4.203 4.144 4.157 4,421,820 +0.00(+0.00%)
May 29, 2008 4.186 4.207 4.135 4.157 6,078,173 -0.01(-0.26%)
May 28, 2008 4.196 4.212 4.119 4.168 4,242,879 -0.01(-0.13%)
May 27, 2008 4.214 4.227 4.146 4.174 5,189,934 -0.04(-0.95%)
May 26, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.00(+0.00%)
May 23, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.08(+2.04%)
May 22, 2008 4.247 4.298 4.024 4.130 25,254,342 -0.26(-6.03%)
May 21, 2008 4.472 4.545 4.336 4.395 12,765,997 -0.02(-0.37%)
May 20, 2008 4.260 4.420 4.166 4.411 14,681,992 +0.13(+3.12%)
May 19, 2008 4.568 4.696 4.221 4.278 15,310,489 -0.28(-6.21%)
May 16, 2008 4.568 4.663 4.495 4.561 13,765,872 +0.07(+1.46%)
May 15, 2008 4.623 4.641 4.461 4.495 10,634,920 +0.03(+0.78%)
May 14, 2008 4.488 4.636 4.445 4.461 8,655,325 -0.00(-0.08%)
May 13, 2008 4.413 4.492 4.331 4.464 5,995,551 +0.05(+1.20%)
May 12, 2008 4.241 4.422 4.207 4.411 7,115,019 +0.16(+3.83%)
May 09, 2008 4.112 4.272 4.112 4.249 5,447,103 +0.11(+2.60%)
May 08, 2008 4.252 4.272 4.113 4.141 7,443,937 -0.10(-2.45%)
May 07, 2008 4.364 4.397 4.197 4.245 6,380,681 -0.08(-1.86%)
May 06, 2008 4.373 4.393 4.260 4.325 4,225,974 +0.00(+0.04%)
May 05, 2008 4.338 4.356 4.232 4.324 5,503,463 +0.07(+1.72%)
May 02, 2008 4.199 4.419 4.185 4.250 8,634,037 +0.03(+0.69%)
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.