Netease Inc ADR (NQ: NTES )

76.94 -0.08 (-0.11%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,938 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,900 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,728 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,088,772 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,346 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,599,098 +0.02(+0.83%)
Dec 21, 2005 2.640 2.660 2.617 2.630 18,361,220 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,696 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,509,464 +0.01(+0.38%)
Dec 16, 2005 2.582 2.672 2.565 2.624 50,591,860 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,210,596 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,586 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,970,188 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,956 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,908 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,015,080 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,750,176 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,980 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,610,840 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,578,752 +0.05(+1.74%)
Dec 01, 2005 2.628 2.706 2.620 2.651 68,909,304 +0.05(+1.86%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,289,648 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,259,280 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,692,880 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,800,130 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,687,820 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,516,344 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,857,880 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,273,000 -0.02(-0.74%)
Nov 17, 2005 2.718 2.804 2.711 2.766 107,374,176 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,994,376 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,541,744 -0.19(-6.74%)
Nov 14, 2005 2.836 2.878 2.789 2.807 55,074,904 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,863,392 +0.02(+0.81%)
Nov 10, 2005 2.734 2.873 2.732 2.823 149,831,760 +0.08(+2.88%)
Nov 09, 2005 2.832 2.868 2.730 2.744 251,768,496 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,754,688 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,172,672 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,510,624 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,869,616 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,271,328 +0.02(+0.49%)
Nov 01, 2005 3.470 3.830 3.463 3.784 209,065,744 +0.30(+8.60%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,849,120 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,682,356 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,363,544 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,294,664 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,051,264 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,917,504 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.476 104,397,152 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,575,248 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,921,752 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,134,020 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,383,232 +0.03(+0.94%)
Oct 14, 2005 3.693 3.714 3.549 3.628 91,543,424 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,877,664 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.540 3.643 153,053,952 -0.07(-1.81%)
Oct 11, 2005 3.883 3.900 3.666 3.710 124,789,752 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,216,520 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,121,672 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,440,016 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,055,472 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,983,800 +0.09(+2.21%)
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.