Netease Inc ADR (NQ: NTES )

79.47 +2.77 (+3.61%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.083 3.134 3.075 3.110 4,456,317 +0.02(+0.53%)
Jun 28, 2007 3.070 3.101 3.033 3.094 4,931,885 +0.02(+0.71%)
Jun 27, 2007 3.042 3.085 3.019 3.072 4,276,048 +0.00(+0.06%)
Jun 26, 2007 3.088 3.110 3.046 3.070 2,493,792 -0.01(-0.30%)
Jun 25, 2007 3.106 3.138 3.063 3.079 3,144,386 -0.02(-0.65%)
Jun 22, 2007 3.099 3.152 3.097 3.099 4,815,486 -0.02(-0.59%)
Jun 21, 2007 3.136 3.150 3.106 3.117 5,160,476 -0.03(-1.10%)
Jun 20, 2007 3.187 3.187 3.110 3.152 4,777,463 -0.03(-1.09%)
Jun 19, 2007 3.167 3.196 3.167 3.187 2,297,888 +0.01(+0.23%)
Jun 18, 2007 3.191 3.200 3.148 3.180 4,828,357 -0.01(-0.46%)
Jun 15, 2007 3.220 3.240 3.187 3.194 3,919,380 -0.01(-0.40%)
Jun 14, 2007 3.220 3.253 3.180 3.207 7,885,277 -0.02(-0.74%)
Jun 13, 2007 3.244 3.271 3.198 3.231 4,420,111 -0.01(-0.39%)
Jun 12, 2007 3.289 3.298 3.207 3.244 6,882,721 -0.06(-1.93%)
Jun 11, 2007 3.335 3.375 3.296 3.307 2,984,026 -0.04(-1.31%)
Jun 08, 2007 3.289 3.360 3.280 3.351 4,504,409 +0.07(+2.17%)
Jun 07, 2007 3.315 3.377 3.275 3.280 4,128,713 -0.09(-2.55%)
Jun 06, 2007 3.286 3.381 3.286 3.366 6,129,540 +0.03(+0.77%)
Jun 05, 2007 3.291 3.359 3.280 3.340 7,109,101 +0.01(+0.33%)
Jun 04, 2007 3.296 3.337 3.289 3.329 5,453,346 +0.00(+0.11%)
Jun 01, 2007 3.307 3.348 3.307 3.326 10,447,656 +0.03(+0.83%)
May 31, 2007 3.254 3.307 3.251 3.299 8,234,174 +0.02(+0.67%)
May 30, 2007 3.178 3.287 3.178 3.276 11,498,430 +0.02(+0.62%)
May 29, 2007 3.218 3.286 3.218 3.256 11,542,067 +0.10(+3.12%)
May 25, 2007 3.127 3.216 3.127 3.158 3,439,133 +0.01(+0.47%)
May 24, 2007 3.203 3.216 3.101 3.143 5,890,295 -0.08(-2.55%)
May 23, 2007 3.271 3.289 3.205 3.225 4,779,794 -0.06(-1.84%)
May 22, 2007 3.256 3.298 3.218 3.286 11,999,757 -0.06(-1.69%)
May 21, 2007 3.289 3.362 3.289 3.342 14,805,644 +0.08(+2.58%)
May 18, 2007 3.282 3.300 3.236 3.258 5,451,578 +0.02(+0.68%)
May 17, 2007 3.225 3.244 3.203 3.236 2,473,248 +0.00(+0.06%)
May 16, 2007 3.262 3.271 3.225 3.234 2,812,672 -0.01(-0.45%)
May 15, 2007 3.293 3.296 3.247 3.249 2,343,080 -0.03(-0.95%)
May 14, 2007 3.322 3.322 3.262 3.280 3,292,214 -0.01(-0.44%)
May 11, 2007 3.262 3.340 3.245 3.295 4,360,510 +0.04(+1.24%)
May 10, 2007 3.278 3.306 3.236 3.254 2,269,475 -0.03(-1.06%)
May 09, 2007 3.233 3.337 3.207 3.289 4,147,495 +0.03(+1.01%)
May 08, 2007 3.251 3.287 3.233 3.256 1,843,876 +0.01(+0.17%)
May 07, 2007 3.306 3.306 3.236 3.251 2,210,482 -0.02(-0.61%)
May 04, 2007 3.289 3.313 3.267 3.271 2,334,034 +0.00(+0.00%)
May 03, 2007 3.264 3.309 3.242 3.271 3,247,170 +0.01(+0.17%)
May 02, 2007 3.271 3.293 3.242 3.265 3,652,696 -0.02(-0.67%)
May 01, 2007 3.291 3.328 3.220 3.287 6,745,707 -0.02(-0.50%)
Apr 30, 2007 3.415 3.426 3.282 3.304 10,397,052 -0.19(-5.39%)
Apr 27, 2007 3.514 3.571 3.485 3.492 6,740,782 -0.01(-0.21%)
Apr 26, 2007 3.399 3.512 3.388 3.499 10,398,633 +0.10(+3.07%)
Apr 25, 2007 3.317 3.413 3.317 3.395 5,902,936 +0.08(+2.37%)
Apr 24, 2007 3.333 3.379 3.298 3.317 2,826,961 -0.03(-0.82%)
Apr 23, 2007 3.381 3.398 3.329 3.344 3,833,763 -0.04(-1.13%)
Apr 20, 2007 3.408 3.457 3.346 3.382 3,462,199 -0.01(-0.32%)
Apr 19, 2007 3.362 3.448 3.362 3.393 5,692,219 -0.04(-1.07%)
Apr 18, 2007 3.339 3.454 3.304 3.430 10,682,704 +0.12(+3.47%)
Apr 17, 2007 3.377 3.417 3.307 3.315 9,158,184 +0.07(+2.31%)
Apr 16, 2007 3.167 3.300 3.167 3.240 4,478,032 +0.07(+2.31%)
Apr 13, 2007 3.152 3.181 3.143 3.167 1,850,804 -0.01(-0.23%)
Apr 12, 2007 3.108 3.185 3.108 3.174 3,533,128 +0.06(+1.88%)
Apr 11, 2007 3.117 3.145 3.094 3.116 4,567,140 -0.00(-0.06%)
Apr 10, 2007 3.159 3.198 3.086 3.117 7,721,760 -0.05(-1.61%)
Apr 09, 2007 3.158 3.198 3.150 3.169 4,016,473 +0.01(+0.46%)
Apr 05, 2007 3.161 3.201 3.136 3.154 3,895,088 -0.01(-0.40%)
Apr 04, 2007 3.225 3.225 3.156 3.167 6,042,708 -0.04(-1.25%)
Apr 03, 2007 3.244 3.278 3.191 3.207 6,224,745 -0.02(-0.62%)
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.