Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.166 4.166 3.924 4.011 20,901,692 -0.04(-1.05%)
Mar 30, 2006 4.032 4.086 3.955 4.053 16,473,540 +0.14(+3.59%)
Mar 29, 2006 3.852 4.004 3.764 3.913 15,943,214 +0.13(+3.46%)
Mar 28, 2006 3.841 3.887 3.725 3.782 10,430,297 +2.83(+298.92%)
Mar 27, 2006 0.9245 0.9602 0.9199 0.9480 27,359,408 +0.03(+3.12%)
Mar 24, 2006 0.9384 0.9420 0.9122 0.9193 17,917,920 -0.02(-1.93%)
Mar 23, 2006 0.9393 0.9508 0.9308 0.9374 8,152,273 -0.01(-0.55%)
Mar 22, 2006 0.9349 0.9520 0.9255 0.9426 14,566,897 -0.00(-0.24%)
Mar 21, 2006 0.9765 0.9852 0.9331 0.9449 27,440,882 -0.04(-3.83%)
Mar 20, 2006 0.9378 0.9985 0.9357 0.9825 41,422,728 +0.06(+6.87%)
Mar 17, 2006 0.9219 0.9294 0.9060 0.9193 16,502,199 -0.01(-0.97%)
Mar 16, 2006 0.9539 0.9639 0.9221 0.9283 17,860,870 -0.03(-2.66%)
Mar 15, 2006 0.8970 0.9555 0.8950 0.9537 41,037,020 +0.06(+6.80%)
Mar 14, 2006 0.8754 0.8937 0.8754 0.8930 15,687,070 +0.01(+1.51%)
Mar 13, 2006 0.8723 0.8961 0.8714 0.8797 18,481,384 +0.00(+0.37%)
Mar 10, 2006 0.8716 0.8885 0.8607 0.8764 12,212,184 +0.00(+0.47%)
Mar 09, 2006 0.8638 0.8806 0.8596 0.8724 10,875,466 -0.00(-0.42%)
Mar 08, 2006 0.8417 0.8814 0.8417 0.8760 19,589,930 +0.02(+1.76%)
Mar 07, 2006 0.8596 0.8728 0.8417 0.8609 18,150,642 -0.01(-0.58%)
Mar 06, 2006 0.8785 0.8906 0.8657 0.8659 12,995,645 -0.02(-1.85%)
Mar 03, 2006 0.8953 0.8963 0.8787 0.8823 13,674,087 -0.02(-1.87%)
Mar 02, 2006 0.8994 0.9162 0.8990 0.8991 11,499,772 -0.01(-0.67%)
Mar 01, 2006 0.8811 0.9206 0.8811 0.9051 18,137,328 +0.01(+1.21%)
Feb 28, 2006 0.9058 0.9030 0.8759 0.8943 26,852,038 -0.01(-1.26%)
Feb 27, 2006 0.8795 0.9313 0.8766 0.9058 38,307,512 +0.03(+2.98%)
Feb 24, 2006 0.8688 0.8928 0.8555 0.8795 140,101,904 +0.11(+14.04%)
Feb 23, 2006 0.7473 0.7796 0.7362 0.7712 74,046,560 +0.03(+3.59%)
Feb 22, 2006 0.7763 0.7883 0.7435 0.7445 31,854,954 -0.02(-2.71%)
Feb 21, 2006 0.7467 0.7783 0.7321 0.7652 23,861,640 +0.03(+3.90%)
Feb 17, 2006 0.7263 0.7472 0.7204 0.7365 10,152,408 -2.16(-74.56%)
Feb 16, 2006 2.889 2.909 2.881 2.895 33,490,158 -0.00(-0.10%)
Feb 15, 2006 2.901 2.930 2.874 2.898 35,134,808 +0.02(+0.54%)
Feb 14, 2006 2.932 2.932 2.878 2.883 31,962,982 -0.04(-1.23%)
Feb 13, 2006 2.944 2.944 2.870 2.919 38,414,316 -0.03(-1.00%)
Feb 10, 2006 2.932 2.962 2.906 2.948 50,298,868 +0.01(+0.19%)
Feb 09, 2006 2.937 2.954 2.910 2.942 41,918,988 +0.02(+0.67%)
Feb 08, 2006 2.946 2.950 2.886 2.923 39,060,428 -0.02(-0.83%)
Feb 07, 2006 2.970 3.025 2.937 2.947 57,376,736 -0.00(-0.15%)
Feb 06, 2006 2.895 2.977 2.895 2.952 45,971,872 +0.06(+1.98%)
Feb 03, 2006 2.991 2.991 2.863 2.895 70,357,720 -0.08(-2.83%)
Feb 02, 2006 2.983 3.062 2.938 2.979 59,315,072 -0.03(-1.07%)
Feb 01, 2006 2.881 3.039 2.852 3.011 98,160,128 +0.09(+3.21%)
Jan 31, 2006 2.928 2.980 2.870 2.917 62,800,164 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,604,820 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,088,448 +0.04(+1.42%)
Jan 26, 2006 2.877 2.889 2.819 2.844 40,049,176 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,981,328 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,546,648 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,310,352 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,929,904 -0.04(-1.43%)
Jan 19, 2006 2.828 2.932 2.820 2.836 107,734,344 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,924,616 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,219,992 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,358,168 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,931,032 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,018,016 -0.08(-2.75%)
Jan 10, 2006 2.729 2.839 2.678 2.834 198,493,552 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,825,504 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,812,656 +0.07(+3.04%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,600,884 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,842,928 +0.06(+2.69%)
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.