Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,287,072 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,257,360 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,689,616 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,799,694 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,686,944 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,515,504 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,856,656 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,272,180 -0.02(-0.74%)
Nov 17, 2005 2.718 2.805 2.711 2.766 107,372,480 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,992,744 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,539,152 -0.19(-6.74%)
Nov 14, 2005 2.837 2.878 2.789 2.807 55,074,036 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,861,840 +0.02(+0.81%)
Nov 10, 2005 2.734 2.874 2.732 2.823 149,829,408 +0.08(+2.88%)
Nov 09, 2005 2.832 2.869 2.730 2.744 251,764,528 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,739,136 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,166,304 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,508,904 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,867,888 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,269,360 +0.02(+0.49%)
Nov 01, 2005 3.470 3.830 3.463 3.784 209,062,448 +0.30(+8.60%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,847,896 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,681,432 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,362,216 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,292,816 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,049,816 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,915,120 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.477 104,395,512 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,573,104 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,920,320 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,133,056 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,382,000 +0.03(+0.94%)
Oct 14, 2005 3.694 3.714 3.549 3.628 91,541,984 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,875,776 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.541 3.643 153,051,536 -0.07(-1.81%)
Oct 11, 2005 3.883 3.901 3.666 3.710 124,787,784 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,215,208 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,120,296 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,437,008 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,052,608 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,982,144 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,341,792 -0.01(-0.36%)
Sep 30, 2005 4.229 4.265 4.110 4.112 72,130,352 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,379,184 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,984,416 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,131,840 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,783,232 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.747 3.781 22,064,638 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,044,200 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,166,000 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,019,536 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,494,960 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,764,880 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,811,904 -0.04(-1.06%)
Sep 14, 2005 3.785 3.927 3.780 3.837 144,847,344 -0.05(-1.23%)
Sep 13, 2005 3.784 3.956 3.747 3.885 185,859,552 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,135,296 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,664,992 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,560,256 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.292 3.463 134,769,408 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,346 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,434 -0.02(-0.63%)
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.