Netease Inc ADR (NQ: NTES )

76.98 -0.04 (-0.05%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.068 3.196 3.068 3.161 4,717,841 +0.02(+0.76%)
Jul 28, 2006 3.059 3.156 3.037 3.138 4,983,469 +0.02(+0.64%)
Jul 27, 2006 3.236 3.253 3.092 3.117 5,689,532 -0.09(-2.79%)
Jul 26, 2006 3.267 3.267 3.128 3.207 7,035,381 -0.03(-1.07%)
Jul 25, 2006 3.280 3.300 3.189 3.242 8,734,040 -0.03(-1.06%)
Jul 24, 2006 3.178 3.296 3.136 3.276 15,704,989 +0.14(+4.30%)
Jul 21, 2006 3.291 3.322 3.077 3.141 36,925,768 -0.27(-7.93%)
Jul 20, 2006 3.622 3.635 3.375 3.412 16,733,205 -0.19(-5.32%)
Jul 19, 2006 3.518 3.609 3.510 3.603 13,708,255 -0.09(-2.42%)
Jul 18, 2006 3.783 3.794 3.613 3.693 9,884,780 -0.09(-2.32%)
Jul 17, 2006 3.786 3.825 3.682 3.781 6,548,813 -0.04(-1.00%)
Jul 14, 2006 3.821 3.901 3.722 3.819 6,157,805 -0.01(-0.38%)
Jul 13, 2006 3.804 3.901 3.715 3.834 8,755,219 +0.00(+0.03%)
Jul 12, 2006 3.808 3.920 3.779 3.833 5,664,949 -0.03(-0.83%)
Jul 11, 2006 4.002 4.002 3.762 3.865 13,322,671 -0.17(-4.30%)
Jul 10, 2006 4.022 4.101 3.993 4.038 4,820,105 -0.05(-1.12%)
Jul 07, 2006 4.174 4.181 4.026 4.084 5,216,815 -0.09(-2.15%)
Jul 06, 2006 4.141 4.221 4.121 4.174 9,097,215 +0.03(+0.75%)
Jul 05, 2006 4.157 4.161 4.079 4.143 5,637,253 -0.01(-0.13%)
Jul 03, 2006 4.131 4.203 4.093 4.148 3,692,596 +0.07(+1.66%)
Jun 30, 2006 4.130 4.183 4.066 4.080 4,746,401 -0.04(-1.06%)
Jun 29, 2006 4.002 4.172 3.984 4.124 9,930,885 +0.12(+3.06%)
Jun 28, 2006 4.024 4.031 3.901 4.002 5,540,144 +0.07(+1.69%)
Jun 27, 2006 4.124 4.124 3.889 3.935 8,556,021 -0.16(-3.86%)
Jun 26, 2006 4.077 4.164 4.038 4.093 6,257,765 +0.07(+1.73%)
Jun 23, 2006 3.925 4.064 3.859 4.024 5,357,758 +0.12(+3.14%)
Jun 22, 2006 3.883 3.925 3.848 3.901 3,279,726 +0.01(+0.14%)
Jun 21, 2006 3.773 3.984 3.728 3.896 11,362,630 +0.18(+4.97%)
Jun 20, 2006 3.691 3.735 3.649 3.711 4,061,889 +0.05(+1.30%)
Jun 19, 2006 3.675 3.700 3.635 3.664 4,511,693 +0.01(+0.20%)
Jun 16, 2006 3.709 3.717 3.655 3.656 3,904,637 -0.05(-1.23%)
Jun 15, 2006 3.691 3.752 3.656 3.702 5,433,820 +0.05(+1.25%)
Jun 14, 2006 3.566 3.697 3.565 3.656 4,673,016 +0.04(+1.11%)
Jun 13, 2006 3.609 3.680 3.547 3.616 8,250,301 -0.04(-1.15%)
Jun 12, 2006 3.717 3.790 3.647 3.658 6,111,432 -0.12(-3.29%)
Jun 09, 2006 3.766 3.837 3.726 3.783 6,229,484 +0.05(+1.37%)
Jun 08, 2006 3.777 3.814 3.618 3.731 10,841,203 -0.06(-1.64%)
Jun 07, 2006 3.832 3.879 3.764 3.794 5,254,049 -0.03(-0.67%)
Jun 06, 2006 3.762 3.890 3.748 3.819 6,716,966 +0.05(+1.31%)
Jun 05, 2006 3.821 3.843 3.761 3.770 4,864,021 -0.06(-1.48%)
Jun 02, 2006 3.808 3.940 3.799 3.826 15,105,666 +0.06(+1.50%)
Jun 01, 2006 3.801 3.821 3.741 3.770 12,412,085 +0.03(+0.88%)
May 31, 2006 3.819 3.865 3.700 3.737 11,778,653 -0.11(-2.94%)
May 30, 2006 3.938 3.971 3.828 3.850 12,753,343 -0.14(-3.48%)
May 26, 2006 3.922 4.060 3.921 3.989 4,978,210 -0.02(-0.46%)
May 25, 2006 3.914 4.046 3.892 4.007 8,689,960 +0.07(+1.81%)
May 24, 2006 3.752 3.987 3.752 3.936 38,664,432 +0.17(+4.61%)
May 23, 2006 3.741 3.856 3.702 3.762 17,396,276 +0.00(+0.00%)
May 22, 2006 3.892 3.892 3.719 3.762 21,558,454 -0.13(-3.42%)
May 19, 2006 3.901 3.942 3.856 3.896 13,203,377 +0.00(+0.09%)
May 18, 2006 4.025 4.066 3.854 3.892 23,659,262 -0.09(-2.29%)
May 17, 2006 4.280 4.325 3.887 3.984 46,806,632 -0.22(-5.22%)
May 16, 2006 4.090 4.338 4.042 4.203 36,709,476 +0.18(+4.40%)
May 15, 2006 3.914 4.060 3.914 4.026 14,635,477 +0.13(+3.33%)
May 12, 2006 3.839 3.925 3.709 3.896 11,854,567 +0.01(+0.19%)
May 11, 2006 3.980 4.020 3.852 3.889 6,199,101 -0.04(-1.05%)
May 10, 2006 4.111 4.163 3.870 3.930 10,509,927 -0.13(-3.13%)
May 09, 2006 4.048 4.066 4.031 4.057 4,098,593 +0.03(+0.73%)
May 08, 2006 4.079 4.086 3.984 4.027 4,323,889 +0.01(+0.14%)
May 05, 2006 4.048 4.075 3.947 4.022 5,927,912 +0.05(+1.24%)
May 04, 2006 3.881 4.007 3.868 3.973 6,886,048 +0.11(+2.74%)
May 03, 2006 3.850 3.909 3.812 3.867 3,681,312 -0.00(-0.09%)
May 02, 2006 3.929 3.949 3.781 3.870 10,128,759 -0.04(-1.03%)
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.