Netease Inc ADR (NQ: NTES )

79.45 +2.75 (+3.59%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,758,936 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,653,652 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,446 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,961,512 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,292 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,907,888 -0.04(-1.08%)
Aug 23, 2005 3.313 3.344 3.256 3.295 39,444,920 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,433,892 +0.05(+1.43%)
Aug 19, 2005 3.308 3.377 3.230 3.298 73,522,528 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,387,408 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,997,940 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,532,792 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,085,272 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,458,304 +0.08(+2.22%)
Aug 11, 2005 3.359 3.541 3.321 3.457 92,470,096 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.313 3.344 71,657,536 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,607,920 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,599,472 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,094,432 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,379,280 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.313 702,688,704 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,435,944 -0.04(-1.31%)
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.