Netease Inc ADR (NQ: NTES )

77.10 +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 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%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,264,064 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,264,064 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,420 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,624 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,720 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,826 +0.04(+1.25%)
Dec 21, 2007 3.485 3.561 3.472 3.501 4,247,652 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,859 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,678 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,729 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,564 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.656 3.656 2,130,261 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,868 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,086,094 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,723 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,780 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,069 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.762 3.781 2,206,728 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,806 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,336 +0.05(+1.43%)
Dec 03, 2007 3.733 3.762 3.671 3.704 3,117,336 +0.00(+0.00%)
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.