Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.860 2.873 2.849 2.860 4,470,210 -0.01(-0.23%)
Aug 30, 2006 2.885 2.924 2.857 2.867 4,711,119 +0.00(+0.06%)
Aug 29, 2006 2.860 2.881 2.837 2.865 10,452,587 +0.08(+3.06%)
Aug 28, 2006 2.726 2.810 2.718 2.780 5,798,369 +0.04(+1.43%)
Aug 25, 2006 2.715 2.757 2.708 2.741 12,133,085 +0.01(+0.24%)
Aug 24, 2006 2.747 2.751 2.707 2.734 6,383,039 -0.02(-0.65%)
Aug 23, 2006 2.759 2.801 2.710 2.752 7,676,402 -0.02(-0.82%)
Aug 22, 2006 2.783 2.810 2.731 2.775 11,545,581 -0.02(-0.76%)
Aug 21, 2006 2.839 2.839 2.754 2.796 7,472,020 -0.04(-1.55%)
Aug 18, 2006 2.873 2.873 2.790 2.841 5,076,840 -0.01(-0.46%)
Aug 17, 2006 2.780 2.888 2.762 2.854 11,113,616 +0.04(+1.39%)
Aug 16, 2006 2.823 2.828 2.772 2.814 19,693,620 -0.00(-0.06%)
Aug 15, 2006 2.736 2.930 2.715 2.816 58,101,824 -0.24(-7.76%)
Aug 14, 2006 3.107 3.123 3.033 3.053 21,799,598 -0.01(-0.48%)
Aug 11, 2006 3.033 3.117 3.025 3.068 10,239,039 +0.03(+1.08%)
Aug 10, 2006 3.004 3.056 2.958 3.035 5,488,045 +0.02(+0.54%)
Aug 09, 2006 3.032 3.055 2.958 3.019 8,141,309 -0.02(-0.59%)
Aug 08, 2006 3.104 3.120 3.024 3.037 3,550,950 -0.01(-0.19%)
Aug 07, 2006 3.024 3.063 3.002 3.042 4,499,450 -0.01(-0.24%)
Aug 04, 2006 3.058 3.120 3.020 3.050 7,536,533 +0.01(+0.21%)
Aug 03, 2006 2.983 3.094 2.966 3.043 10,653,842 +0.10(+3.44%)
Aug 02, 2006 2.932 2.976 2.906 2.942 8,284,353 +0.05(+1.64%)
Aug 01, 2006 2.811 2.921 2.780 2.895 8,924,721 +0.07(+2.37%)
Jul 31, 2006 2.744 2.859 2.744 2.828 5,274,779 +0.02(+0.76%)
Jul 28, 2006 2.736 2.823 2.716 2.806 5,571,764 +0.02(+0.64%)
Jul 27, 2006 2.895 2.909 2.765 2.788 6,361,178 -0.08(-2.79%)
Jul 26, 2006 2.922 2.922 2.798 2.868 7,865,904 -0.03(-1.07%)
Jul 25, 2006 2.934 2.952 2.852 2.899 9,765,089 -0.03(-1.06%)
Jul 24, 2006 2.842 2.948 2.805 2.930 17,558,954 +0.12(+4.30%)
Jul 21, 2006 2.944 2.971 2.752 2.810 41,284,836 -0.24(-7.93%)
Jul 20, 2006 3.239 3.251 3.019 3.051 18,708,550 -0.17(-5.32%)
Jul 19, 2006 3.146 3.228 3.140 3.223 15,326,507 -0.08(-2.42%)
Jul 18, 2006 3.383 3.393 3.231 3.303 11,051,672 -0.08(-2.32%)
Jul 17, 2006 3.386 3.421 3.293 3.382 7,321,897 -0.03(-1.01%)
Jul 14, 2006 3.418 3.489 3.329 3.416 6,884,731 -0.01(-0.38%)
Jul 13, 2006 3.403 3.489 3.323 3.429 9,788,767 +0.00(+0.03%)
Jul 12, 2006 3.406 3.506 3.380 3.428 6,333,694 -0.03(-0.83%)
Jul 11, 2006 3.579 3.579 3.365 3.457 14,895,405 -0.16(-4.30%)
Jul 10, 2006 3.597 3.668 3.571 3.612 5,389,115 -0.04(-1.12%)
Jul 07, 2006 3.733 3.739 3.601 3.653 5,832,657 -0.08(-2.15%)
Jul 06, 2006 3.704 3.775 3.686 3.733 10,171,136 +0.03(+0.75%)
Jul 05, 2006 3.718 3.722 3.648 3.705 6,302,728 -0.00(-0.13%)
Jul 03, 2006 3.695 3.759 3.661 3.710 4,128,505 +0.06(+1.66%)
Jun 30, 2006 3.694 3.741 3.637 3.650 5,306,711 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,221 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,155 +0.06(+1.70%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,054 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,491 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,238 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,895 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.485 12,703,982 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,393 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,296 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,578 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,279 +0.04(+1.25%)
Jun 14, 2006 3.190 3.306 3.189 3.270 5,224,663 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,245 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,883 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.333 3.383 6,964,871 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,001 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,287 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,509,900 +0.04(+1.31%)
Jun 05, 2006 3.418 3.437 3.364 3.372 5,438,216 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,888,882 +0.05(+1.50%)
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.