Netease Inc ADR (NQ: NTES )

105.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.562 3.620 3.558 3.610 7,523,275 +0.02(+0.67%)
May 30, 2007 3.478 3.598 3.478 3.586 10,505,710 +0.02(+0.62%)
May 29, 2007 3.522 3.596 3.522 3.564 10,545,580 +0.11(+3.13%)
May 25, 2007 3.422 3.520 3.422 3.456 3,142,215 +0.02(+0.47%)
May 24, 2007 3.506 3.520 3.394 3.440 5,381,755 -0.09(-2.55%)
May 23, 2007 3.580 3.600 3.508 3.530 4,367,130 -0.07(-1.84%)
May 22, 2007 3.564 3.610 3.522 3.596 10,963,755 -0.06(-1.69%)
May 21, 2007 3.600 3.680 3.600 3.658 13,527,395 +0.09(+2.58%)
May 18, 2007 3.592 3.612 3.542 3.566 4,980,915 +0.02(+0.68%)
May 17, 2007 3.530 3.550 3.506 3.542 2,259,720 +0.00(+0.06%)
May 16, 2007 3.570 3.580 3.530 3.540 2,569,840 -0.02(-0.45%)
May 15, 2007 3.604 3.608 3.554 3.556 2,140,790 -0.03(-0.95%)
May 14, 2007 3.636 3.636 3.570 3.590 3,007,980 -0.02(-0.44%)
May 11, 2007 3.570 3.656 3.552 3.606 3,984,045 +0.04(+1.24%)
May 10, 2007 3.588 3.618 3.542 3.562 2,073,540 -0.04(-1.06%)
May 09, 2007 3.538 3.652 3.510 3.600 3,789,420 +0.04(+1.01%)
May 08, 2007 3.558 3.598 3.538 3.564 1,684,685 +0.01(+0.17%)
May 07, 2007 3.618 3.618 3.542 3.558 2,019,640 -0.02(-0.61%)
May 04, 2007 3.600 3.626 3.576 3.580 2,132,525 +0.00(+0.00%)
May 03, 2007 3.572 3.622 3.548 3.580 2,966,825 +0.01(+0.17%)
May 02, 2007 3.580 3.604 3.548 3.574 3,337,340 -0.02(-0.67%)
May 01, 2007 3.602 3.642 3.524 3.598 6,163,315 -0.02(-0.50%)
Apr 30, 2007 3.738 3.750 3.592 3.616 9,499,420 -0.21(-5.39%)
Apr 27, 2007 3.846 3.908 3.814 3.822 6,158,815 -0.01(-0.21%)
Apr 26, 2007 3.720 3.844 3.708 3.830 9,500,865 +0.11(+3.07%)
Apr 25, 2007 3.630 3.736 3.630 3.716 5,393,305 +0.09(+2.37%)
Apr 24, 2007 3.648 3.698 3.610 3.630 2,582,895 -0.03(-0.82%)
Apr 23, 2007 3.700 3.719 3.644 3.660 3,502,775 -0.04(-1.13%)
Apr 20, 2007 3.730 3.784 3.662 3.702 3,163,290 -0.01(-0.32%)
Apr 19, 2007 3.680 3.774 3.680 3.714 5,200,780 -0.04(-1.07%)
Apr 18, 2007 3.654 3.780 3.616 3.754 9,760,410 +0.13(+3.47%)
Apr 17, 2007 3.696 3.740 3.620 3.628 8,367,510 +0.08(+2.31%)
Apr 16, 2007 3.466 3.612 3.466 3.546 4,091,420 +0.08(+2.31%)
Apr 13, 2007 3.450 3.482 3.440 3.466 1,691,015 -0.01(-0.23%)
Apr 12, 2007 3.402 3.486 3.402 3.474 3,228,095 +0.06(+1.88%)
Apr 11, 2007 3.412 3.442 3.386 3.410 4,172,835 -0.00(-0.06%)
Apr 10, 2007 3.458 3.500 3.378 3.412 7,055,100 -0.06(-1.61%)
Apr 09, 2007 3.456 3.500 3.448 3.468 3,669,710 +0.02(+0.46%)
Apr 05, 2007 3.460 3.504 3.432 3.452 3,558,805 -0.01(-0.40%)
Apr 04, 2007 3.530 3.530 3.454 3.466 5,521,010 -0.04(-1.25%)
Apr 03, 2007 3.550 3.588 3.492 3.510 5,687,330 -0.02(-0.62%)
Apr 02, 2007 3.588 3.590 3.446 3.532 6,269,365 -0.02(-0.45%)
Mar 30, 2007 3.552 3.612 3.534 3.548 3,966,320 +0.01(+0.40%)
Mar 29, 2007 3.594 3.598 3.502 3.534 3,217,690 -0.05(-1.40%)
Mar 28, 2007 3.618 3.618 3.544 3.584 4,381,600 -0.05(-1.43%)
Mar 27, 2007 3.646 3.672 3.622 3.636 2,305,275 -0.01(-0.16%)
Mar 26, 2007 3.630 3.668 3.600 3.642 2,501,335 +0.00(+0.00%)
Mar 23, 2007 3.642 3.690 3.614 3.642 4,751,760 +0.02(+0.50%)
Mar 22, 2007 3.716 3.744 3.618 3.624 6,904,500 -0.07(-1.89%)
Mar 21, 2007 3.662 3.714 3.640 3.694 6,560,245 +0.05(+1.48%)
Mar 20, 2007 3.668 3.668 3.600 3.640 3,595,085 -0.01(-0.16%)
Mar 19, 2007 3.670 3.722 3.624 3.646 2,989,855 +0.02(+0.50%)
Mar 16, 2007 3.640 3.687 3.596 3.628 4,114,235 -0.02(-0.44%)
Mar 15, 2007 3.666 3.712 3.632 3.644 4,345,270 +0.00(+0.11%)
Mar 14, 2007 3.666 3.701 3.584 3.640 5,974,105 -0.02(-0.66%)
Mar 13, 2007 3.754 3.782 3.660 3.664 4,130,640 -0.09(-2.40%)
Mar 12, 2007 3.776 3.800 3.702 3.754 5,453,885 +0.06(+1.73%)
Mar 09, 2007 3.764 3.806 3.608 3.690 10,611,230 -0.09(-2.43%)
Mar 08, 2007 3.846 3.892 3.762 3.782 6,401,625 -0.04(-0.99%)
Mar 07, 2007 3.974 3.992 3.810 3.820 7,792,250 -0.15(-3.73%)
Mar 06, 2007 3.882 3.978 3.876 3.968 5,926,440 +0.14(+3.71%)
Mar 05, 2007 3.950 3.952 3.812 3.826 7,058,865 -0.16(-3.92%)
Mar 02, 2007 4.014 4.096 3.952 3.982 3,476,275 -0.06(-1.44%)
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.