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 (%)
Aug 31, 2005 2.975 3.018 2.945 2.969 82,467,432 +0.01(+0.39%)
Aug 30, 2005 2.927 2.975 2.910 2.958 39,863,176 +0.03(+0.88%)
Aug 29, 2005 2.903 2.966 2.895 2.932 35,301,228 +0.01(+0.49%)
Aug 26, 2005 2.901 2.979 2.876 2.918 44,679,648 +0.00(+0.08%)
Aug 25, 2005 2.919 2.966 2.901 2.915 39,677,172 +0.00(+0.01%)
Aug 24, 2005 2.910 2.953 2.865 2.915 103,877,248 -0.03(-1.08%)
Aug 23, 2005 2.963 2.991 2.912 2.947 44,102,064 -0.04(-1.50%)
Aug 22, 2005 2.903 3.005 2.901 2.992 50,798,136 +0.04(+1.43%)
Aug 19, 2005 2.958 3.020 2.889 2.950 82,203,112 -0.06(-1.98%)
Aug 18, 2005 3.062 3.065 3.004 3.009 63,044,904 -0.06(-1.87%)
Aug 17, 2005 3.089 3.114 3.047 3.067 49,192,644 -0.03(-0.85%)
Aug 16, 2005 3.187 3.227 3.058 3.093 107,930,136 -0.06(-1.96%)
Aug 15, 2005 3.163 3.220 3.116 3.154 97,367,176 -0.01(-0.19%)
Aug 12, 2005 3.069 3.205 3.064 3.160 233,070,352 +0.07(+2.22%)
Aug 11, 2005 3.004 3.167 2.970 3.092 103,387,768 +0.10(+3.39%)
Aug 10, 2005 2.995 3.018 2.963 2.991 80,117,936 -0.01(-0.19%)
Aug 09, 2005 3.024 3.060 2.965 2.996 110,250,264 -0.02(-0.57%)
Aug 08, 2005 3.146 3.202 3.003 3.013 173,970,640 -0.09(-2.78%)
Aug 05, 2005 3.015 3.324 2.960 3.100 272,913,952 +0.10(+3.38%)
Aug 04, 2005 2.982 3.101 2.956 2.998 190,495,456 +0.04(+1.20%)
Aug 03, 2005 3.024 3.059 2.888 2.963 785,653,056 +0.52(+21.46%)
Aug 02, 2005 2.472 2.472 2.430 2.439 92,168,904 -0.03(-1.31%)
Aug 01, 2005 2.397 2.492 2.395 2.472 66,402,728 +0.07(+2.82%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,044 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,008 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,773,604 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,763,368 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,060 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,438 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,418,032 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,248,456 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.240 2.257 54,733,548 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,110,616 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,562,736 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,153,712 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.421 41,772,144 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,042,088 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,947,568 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,176 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,560,376 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,312,264 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,379,328 -0.05(-2.35%)
Jul 01, 2005 2.338 2.346 2.311 2.331 25,893,442 -0.00(-0.09%)
Jun 30, 2005 2.337 2.352 2.323 2.333 39,892,544 -0.01(-0.49%)
Jun 29, 2005 2.355 2.370 2.343 2.345 39,863,176 -0.02(-1.00%)
Jun 28, 2005 2.324 2.370 2.320 2.369 77,836,960 +0.05(+2.24%)
Jun 27, 2005 2.363 2.388 2.294 2.317 82,124,800 -0.07(-3.01%)
Jun 24, 2005 2.427 2.444 2.363 2.389 50,886,244 -0.04(-1.65%)
Jun 23, 2005 2.489 2.517 2.406 2.429 55,673,348 -0.07(-2.64%)
Jun 22, 2005 2.415 2.503 2.389 2.494 116,652,648 +0.06(+2.26%)
Jun 21, 2005 2.365 2.484 2.351 2.439 100,871,848 +0.08(+3.39%)
Jun 20, 2005 2.372 2.397 2.334 2.359 74,488,920 -0.01(-0.52%)
Jun 17, 2005 2.433 2.476 2.352 2.372 119,638,472 -0.04(-1.46%)
Jun 16, 2005 2.291 2.459 2.285 2.407 169,242,272 +0.12(+5.16%)
Jun 15, 2005 2.295 2.316 2.262 2.289 24,885,116 -0.00(-0.07%)
Jun 14, 2005 2.325 2.349 2.276 2.290 62,457,528 -0.05(-2.16%)
Jun 13, 2005 2.251 2.370 2.249 2.341 88,801,288 +0.09(+3.96%)
Jun 10, 2005 2.256 2.261 2.235 2.252 48,262,636 -0.01(-0.25%)
Jun 09, 2005 2.255 2.268 2.217 2.257 80,411,616 +0.00(+0.07%)
Jun 08, 2005 2.260 2.314 2.247 2.256 76,809,056 -0.02(-0.95%)
Jun 07, 2005 2.321 2.358 2.264 2.278 95,438,624 -0.04(-1.62%)
Jun 06, 2005 2.274 2.374 2.235 2.315 157,054,256 +0.03(+1.40%)
Jun 03, 2005 2.168 2.289 2.147 2.283 153,647,472 +0.12(+5.47%)
Jun 02, 2005 2.134 2.178 2.121 2.165 36,133,344 +0.04(+1.81%)
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.