Netease Inc ADR (NQ: NTES )

79.38 +2.68 (+3.49%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,332 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,276,039 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,923 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,211,063 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,343 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,120 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,775 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,177 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,210 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,659 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.413 3.468 3,060,936 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,526 +0.01(+0.42%)
Nov 13, 2007 3.508 3.580 3.430 3.510 5,109,527 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,685,045 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,213 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,835,404 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,363,123 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,808,144 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,756,020 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,340 +0.09(+2.19%)
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.