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 (%)
Jul 31, 2008 4.055 4.161 4.022 4.148 5,020,742 +0.08(+2.07%)
Jul 30, 2008 4.033 4.071 3.963 4.064 6,792,611 +0.03(+0.77%)
Jul 29, 2008 4.033 4.055 3.936 4.033 3,158,910 +0.06(+1.42%)
Jul 28, 2008 4.258 4.276 3.953 3.976 4,354,387 -0.20(-4.85%)
Jul 25, 2008 4.274 4.276 4.095 4.179 4,259,122 -0.03(-0.61%)
Jul 24, 2008 4.252 4.331 4.163 4.205 13,432,087 +0.04(+1.01%)
Jul 23, 2008 4.197 4.201 4.119 4.163 4,182,962 -0.02(-0.39%)
Jul 22, 2008 4.104 4.196 4.059 4.179 6,868,181 +0.07(+1.73%)
Jul 21, 2008 4.053 4.122 3.942 4.108 16,724,356 +0.29(+7.71%)
Jul 18, 2008 3.784 3.845 3.755 3.814 2,827,815 +0.01(+0.24%)
Jul 17, 2008 3.847 3.894 3.773 3.804 5,256,392 -0.02(-0.57%)
Jul 16, 2008 3.503 3.845 3.499 3.826 12,452,193 +0.29(+8.27%)
Jul 15, 2008 3.598 3.669 3.476 3.534 6,213,986 -0.11(-2.96%)
Jul 14, 2008 3.764 3.861 3.571 3.642 6,324,595 -0.12(-3.11%)
Jul 11, 2008 3.837 3.874 3.700 3.759 4,516,115 -0.13(-3.29%)
Jul 10, 2008 3.878 3.958 3.803 3.887 1,922,379 +0.01(+0.14%)
Jul 09, 2008 3.905 3.978 3.872 3.881 3,165,619 -0.00(-0.05%)
Jul 08, 2008 3.792 3.923 3.755 3.883 5,888,741 +0.05(+1.19%)
Jul 07, 2008 3.847 3.967 3.786 3.837 2,842,142 -0.05(-1.27%)
Jul 04, 2008 3.995 4.006 3.819 3.887 2,994,676 +0.00(+0.00%)
Jul 03, 2008 3.995 4.006 3.819 3.887 2,994,676 -0.11(-2.83%)
Jul 02, 2008 4.044 4.071 3.954 4.000 6,811,262 -0.02(-0.55%)
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.