Netease Inc ADR (NQ: NTES )

101.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.51 18.67 17.99 18.00 16,476,000 -0.35(-1.89%)
Sep 29, 2005 17.60 18.50 17.37 18.35 34,578,000 +0.88(+5.04%)
Sep 28, 2005 17.66 17.90 17.35 17.47 22,610,000 -0.13(-0.72%)
Sep 27, 2005 18.35 19.20 17.51 17.59 77,236,000 -0.76(-4.13%)
Sep 26, 2005 16.64 18.41 16.50 18.35 49,746,000 +1.80(+10.86%)
Sep 23, 2005 16.70 16.70 16.40 16.55 5,040,000 -0.02(-0.12%)
Sep 22, 2005 16.60 16.88 16.46 16.57 17,370,000 +0.09(+0.53%)
Sep 21, 2005 15.63 16.70 15.60 16.49 42,524,000 +0.86(+5.53%)
Sep 20, 2005 16.81 17.52 15.49 15.62 45,460,000 -1.29(-7.61%)
Sep 19, 2005 16.94 17.07 16.53 16.91 20,214,000 +0.09(+0.55%)
Sep 16, 2005 16.74 16.95 16.56 16.82 15,022,000 +0.19(+1.17%)
Sep 15, 2005 16.78 16.86 16.58 16.62 15,718,000 -0.18(-1.06%)
Sep 14, 2005 16.57 17.19 16.55 16.80 33,086,000 -0.21(-1.23%)
Sep 13, 2005 16.56 17.32 16.40 17.01 42,454,000 +0.26(+1.55%)
Sep 12, 2005 15.70 16.95 15.67 16.75 68,100,000 +1.38(+8.96%)
Sep 09, 2005 15.05 15.48 15.05 15.37 19,796,000 +0.24(+1.56%)
Sep 08, 2005 14.92 15.24 14.80 15.14 14,290,000 -0.02(-0.16%)
Sep 07, 2005 14.50 15.31 14.41 15.16 30,784,000 +0.64(+4.41%)
Sep 06, 2005 14.36 14.69 14.35 14.52 5,714,000 +0.07(+0.48%)
Sep 02, 2005 14.47 14.61 14.40 14.45 3,076,000 -0.09(-0.63%)
Sep 01, 2005 14.63 14.68 14.48 14.54 6,428,000 +0.01(+0.06%)
Aug 31, 2005 14.56 14.77 14.41 14.53 16,848,000 +0.06(+0.39%)
Aug 30, 2005 14.33 14.56 14.24 14.48 8,144,000 +0.13(+0.88%)
Aug 29, 2005 14.21 14.52 14.17 14.35 7,212,000 +0.07(+0.49%)
Aug 26, 2005 14.20 14.58 14.08 14.28 9,128,000 +0.01(+0.08%)
Aug 25, 2005 14.29 14.52 14.20 14.27 8,106,000 +0.00(+0.01%)
Aug 24, 2005 14.24 14.45 14.02 14.27 21,222,000 -0.16(-1.08%)
Aug 23, 2005 14.50 14.64 14.26 14.42 9,010,000 -0.22(-1.50%)
Aug 22, 2005 14.21 14.71 14.20 14.64 10,378,000 +0.21(+1.43%)
Aug 19, 2005 14.48 14.78 14.14 14.44 16,794,000 -0.29(-1.98%)
Aug 18, 2005 14.99 15.00 14.70 14.73 12,880,000 -0.28(-1.87%)
Aug 17, 2005 15.12 15.24 14.92 15.01 10,050,000 -0.13(-0.85%)
Aug 16, 2005 15.60 15.80 14.97 15.14 22,050,000 -0.30(-1.96%)
Aug 15, 2005 15.48 15.76 15.25 15.44 19,892,000 -0.03(-0.19%)
Aug 12, 2005 15.02 15.69 15.00 15.47 47,616,000 +0.34(+2.22%)
Aug 11, 2005 14.71 15.50 14.54 15.13 21,122,000 +0.50(+3.39%)
Aug 10, 2005 14.66 14.77 14.50 14.64 16,368,000 -0.03(-0.19%)
Aug 09, 2005 14.80 14.98 14.51 14.67 22,524,000 -0.08(-0.57%)
Aug 08, 2005 15.40 15.67 14.70 14.75 35,542,000 -0.42(-2.78%)
Aug 05, 2005 14.76 16.27 14.49 15.17 55,756,000 +0.50(+3.38%)
Aug 04, 2005 14.60 15.18 14.47 14.68 38,918,000 +0.17(+1.20%)
Aug 03, 2005 14.80 14.97 14.13 14.50 160,508,000 +2.56(+21.46%)
Aug 02, 2005 12.10 12.10 11.90 11.94 18,830,000 -0.16(-1.31%)
Aug 01, 2005 11.73 12.20 11.72 12.10 13,566,000 +0.33(+2.82%)
Jul 29, 2005 11.74 11.85 11.64 11.77 5,712,000 +0.02(+0.19%)
Jul 28, 2005 11.53 12.00 11.42 11.74 9,904,000 +0.18(+1.59%)
Jul 27, 2005 11.45 11.65 11.29 11.56 8,330,000 +0.13(+1.12%)
Jul 26, 2005 11.60 11.68 11.25 11.43 9,758,000 -0.16(-1.35%)
Jul 25, 2005 11.41 11.69 11.38 11.59 9,932,000 +0.18(+1.54%)
Jul 22, 2005 11.37 11.45 11.24 11.41 5,214,000 +0.07(+0.63%)
Jul 21, 2005 11.04 11.55 11.04 11.34 18,268,000 +0.39(+3.54%)
Jul 20, 2005 10.88 11.08 10.71 10.95 10,470,000 -0.09(-0.85%)
Jul 19, 2005 11.05 11.16 10.96 11.05 11,182,000 +0.08(+0.75%)
Jul 18, 2005 11.25 11.33 10.96 10.96 17,388,000 -0.31(-2.73%)
Jul 15, 2005 11.60 11.67 11.24 11.27 11,760,000 -0.34(-2.91%)
Jul 14, 2005 11.86 11.90 11.58 11.61 18,214,000 -0.24(-2.01%)
Jul 13, 2005 12.00 12.03 11.78 11.85 8,534,000 -0.15(-1.22%)
Jul 12, 2005 11.90 12.18 11.82 11.99 17,374,000 +0.09(+0.79%)
Jul 11, 2005 11.50 11.95 11.40 11.90 15,516,000 +0.45(+3.97%)
Jul 08, 2005 11.31 11.53 11.16 11.45 8,144,000 +0.22(+1.94%)
Jul 07, 2005 11.12 11.60 11.08 11.23 14,824,000 +0.06(+0.57%)
Jul 06, 2005 11.08 11.25 11.02 11.16 16,612,000 +0.02(+0.18%)
Jul 05, 2005 11.38 11.38 11.08 11.14 16,830,000 -0.27(-2.35%)
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.