Netease Inc ADR (NQ: NTES )

105.77 USD -1.57 (-1.46%)
Official Closing Price Updated: 4:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.580 4.600 4.536 4.550 4,040,125 +0.00(+0.00%)
May 29, 2008 4.582 4.604 4.526 4.550 5,553,500 -0.01(-0.26%)
May 28, 2008 4.592 4.610 4.508 4.562 3,876,630 -0.01(-0.13%)
May 27, 2008 4.612 4.626 4.538 4.568 4,741,935 -0.04(-0.95%)
May 26, 2008 4.588 4.637 4.504 4.612 9,056,230 +0.00(+0.00%)
May 23, 2008 4.588 4.637 4.504 4.612 9,056,230 +0.09(+2.04%)
May 22, 2008 4.648 4.704 4.404 4.520 23,074,365 -0.29(-6.03%)
May 21, 2008 4.894 4.974 4.746 4.810 11,664,025 -0.02(-0.37%)
May 20, 2008 4.662 4.838 4.560 4.828 13,414,630 +0.15(+3.12%)
May 19, 2008 5.000 5.140 4.620 4.682 13,988,875 -0.31(-6.21%)
May 16, 2008 5.000 5.104 4.920 4.992 12,577,590 +0.07(+1.46%)
May 15, 2008 5.060 5.080 4.882 4.920 9,716,905 +0.04(+0.78%)
May 14, 2008 4.912 5.074 4.865 4.882 7,908,190 -0.00(-0.08%)
May 13, 2008 4.830 4.916 4.740 4.886 5,478,010 +0.06(+1.20%)
May 12, 2008 4.642 4.840 4.604 4.828 6,500,845 +0.18(+3.83%)
May 09, 2008 4.500 4.676 4.500 4.650 4,976,905 +0.12(+2.60%)
May 08, 2008 4.654 4.676 4.502 4.532 6,801,370 -0.11(-2.45%)
May 07, 2008 4.776 4.812 4.594 4.646 5,829,895 -0.09(-1.86%)
May 06, 2008 4.786 4.808 4.662 4.734 3,861,185 +0.00(+0.04%)
May 05, 2008 4.748 4.768 4.632 4.732 5,028,400 +0.08(+1.72%)
May 02, 2008 4.596 4.836 4.580 4.652 7,888,740 +0.03(+0.69%)
May 01, 2008 4.472 4.638 4.472 4.620 5,953,770 +0.16(+3.49%)
Apr 30, 2008 4.452 4.558 4.348 4.464 3,647,695 +0.00(+0.09%)
Apr 29, 2008 4.398 4.500 4.286 4.460 6,874,840 +0.16(+3.77%)
Apr 28, 2008 4.200 4.454 4.180 4.298 11,469,395 +0.23(+5.55%)
Apr 25, 2008 4.010 4.100 3.996 4.072 8,230,055 +0.07(+1.65%)
Apr 24, 2008 4.020 4.040 3.984 4.006 1,476,750 -0.01(-0.30%)
Apr 23, 2008 4.022 4.094 3.978 4.018 4,836,200 +0.00(+0.00%)
Apr 22, 2008 4.040 4.092 4.010 4.018 1,626,025 -0.06(-1.37%)
Apr 21, 2008 4.044 4.140 3.980 4.074 2,357,265 +0.01(+0.15%)
Apr 18, 2008 4.090 4.176 4.010 4.068 4,395,985 -0.01(-0.29%)
Apr 17, 2008 4.046 4.086 4.030 4.080 926,580 +0.04(+0.94%)
Apr 16, 2008 3.994 4.090 3.991 4.042 2,643,825 +0.05(+1.20%)
Apr 15, 2008 3.860 3.994 3.860 3.994 3,653,000 +0.15(+3.79%)
Apr 14, 2008 3.838 3.896 3.798 3.848 1,200,685 -0.01(-0.21%)
Apr 11, 2008 3.840 3.932 3.820 3.856 1,701,620 +0.00(+0.10%)
Apr 10, 2008 3.818 3.898 3.794 3.852 800,500 +0.02(+0.47%)
Apr 09, 2008 3.850 3.910 3.804 3.834 1,804,020 -0.04(-0.93%)
Apr 08, 2008 3.992 3.992 3.840 3.870 3,045,285 -0.12(-3.06%)
Apr 07, 2008 3.958 3.992 3.906 3.992 2,722,875 +0.12(+3.05%)
Apr 04, 2008 3.876 3.952 3.836 3.874 1,128,165 -0.02(-0.46%)
Apr 03, 2008 3.882 3.928 3.800 3.892 1,407,055 +0.01(+0.36%)
Apr 02, 2008 3.880 3.928 3.826 3.878 2,872,620 -0.01(-0.31%)
Apr 01, 2008 3.896 3.940 3.816 3.890 2,568,375 +0.05(+1.25%)
Mar 31, 2008 3.784 3.850 3.766 3.842 2,145,340 +0.06(+1.53%)
Mar 28, 2008 3.746 3.840 3.730 3.784 5,307,715 +0.05(+1.23%)
Mar 27, 2008 3.682 3.770 3.666 3.738 4,203,580 +0.06(+1.74%)
Mar 26, 2008 3.686 3.766 3.646 3.674 11,654,015 +0.04(+1.16%)
Mar 25, 2008 3.516 3.674 3.502 3.632 4,644,865 +0.11(+3.01%)
Mar 24, 2008 3.500 3.676 3.484 3.526 6,054,380 +0.08(+2.26%)
Mar 21, 2008 3.246 3.470 3.246 3.448 7,259,475 +0.00(+0.00%)
Mar 20, 2008 3.246 3.470 3.246 3.448 7,259,475 +0.20(+6.09%)
Mar 19, 2008 3.750 3.750 3.250 3.250 18,760,210 -0.51(-13.56%)
Mar 18, 2008 3.736 3.828 3.634 3.760 9,387,145 +0.05(+1.35%)
Mar 17, 2008 4.004 4.006 3.632 3.710 13,936,105 -0.33(-8.08%)
Mar 14, 2008 4.052 4.098 3.974 4.036 2,712,230 -0.01(-0.30%)
Mar 13, 2008 4.040 4.094 3.962 4.048 3,743,115 -0.04(-0.98%)
Mar 12, 2008 4.064 4.170 4.056 4.088 3,654,250 -0.01(-0.24%)
Mar 11, 2008 4.098 4.196 4.024 4.098 2,586,190 +0.07(+1.64%)
Mar 10, 2008 4.100 4.172 3.982 4.032 4,706,195 -0.10(-2.47%)
Mar 07, 2008 4.130 4.242 4.066 4.134 4,725,140 -0.05(-1.10%)
Mar 06, 2008 4.028 4.272 4.000 4.180 4,499,480 +0.04(+0.97%)
Mar 05, 2008 4.264 4.290 4.140 4.140 6,044,125 -0.06(-1.48%)
Mar 04, 2008 4.300 4.322 4.122 4.202 5,999,870 -0.09(-2.10%)
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.