Netease Inc ADR (NQ: NTES )

79.08 +2.38 (+3.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,864 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,533 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.254 3.293 3,820,931 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,756 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,123 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,204 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,324 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,741 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,965 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,965 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,110 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,240 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,854 -0.05(-1.39%)
Jan 14, 2008 3.508 3.587 3.508 3.556 5,456,990 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,714 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,284 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,913 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.437 3.465 2,053,340 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,052 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,522 -0.03(-0.99%)
Jan 03, 2008 3.423 3.561 3.419 3.501 5,536,565 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,305 -0.05(-1.32%)
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.