Netease Inc ADR (NQ: NTES )

102.24 USD +0.49 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.33 14.59 14.05 14.28 12,830,000 -0.01(-0.06%)
Jan 30, 2006 14.22 14.48 14.13 14.29 11,360,000 +0.17(+1.20%)
Jan 27, 2006 14.04 14.37 13.92 14.12 12,276,000 +0.20(+1.42%)
Jan 26, 2006 14.08 14.14 13.80 13.92 8,182,000 +0.02(+0.16%)
Jan 25, 2006 13.79 14.34 13.72 13.90 14,910,000 +0.18(+1.34%)
Jan 24, 2006 13.64 14.09 13.41 13.71 14,004,000 +0.04(+0.29%)
Jan 23, 2006 13.79 13.80 13.46 13.67 18,246,000 -0.01(-0.06%)
Jan 20, 2006 13.88 14.10 13.60 13.68 13,878,000 -0.20(-1.43%)
Jan 19, 2006 13.84 14.35 13.80 13.88 22,010,000 +0.20(+1.48%)
Jan 18, 2006 13.44 13.77 13.41 13.68 17,350,000 -0.06(-0.44%)
Jan 17, 2006 13.32 14.04 13.25 13.74 25,378,000 +0.44(+3.28%)
Jan 13, 2006 13.20 13.48 13.12 13.30 12,944,000 +0.10(+0.73%)
Jan 12, 2006 13.73 13.87 13.10 13.21 19,190,000 -0.28(-2.11%)
Jan 11, 2006 13.91 14.15 13.42 13.49 31,670,000 -0.38(-2.75%)
Jan 10, 2006 13.36 13.89 13.11 13.87 40,552,000 +0.47(+3.51%)
Jan 09, 2006 11.81 13.56 11.80 13.40 61,254,000 +1.63(+13.81%)
Jan 06, 2006 11.49 12.00 11.49 11.78 22,026,000 +0.35(+3.05%)
Jan 05, 2006 11.67 11.74 11.42 11.43 10,542,000 -0.19(-1.65%)
Jan 04, 2006 11.32 11.71 11.32 11.62 19,172,000 +0.30(+2.69%)
Jan 03, 2006 11.34 11.70 11.26 11.32 16,246,000 +0.08(+0.75%)
Dec 30, 2005 11.30 11.43 11.19 11.23 6,958,000 -0.13(-1.13%)
Dec 29, 2005 11.44 11.45 11.20 11.36 7,786,000 -0.09(-0.75%)
Dec 28, 2005 11.68 11.68 11.42 11.45 9,410,000 -0.16(-1.38%)
Dec 27, 2005 11.49 11.65 11.48 11.61 13,040,000 +0.08(+0.73%)
Dec 23, 2005 11.69 11.69 11.45 11.52 3,816,000 -0.09(-0.76%)
Dec 22, 2005 11.62 11.76 11.55 11.61 5,162,000 +0.10(+0.83%)
Dec 21, 2005 11.56 11.64 11.46 11.51 4,194,000 +0.00(+0.00%)
Dec 20, 2005 11.53 11.65 11.41 11.51 6,288,000 -0.02(-0.17%)
Dec 19, 2005 11.61 11.84 11.50 11.53 17,476,000 +0.04(+0.38%)
Dec 16, 2005 11.31 11.70 11.23 11.49 11,556,000 +0.21(+1.90%)
Dec 15, 2005 11.40 11.40 11.23 11.28 9,870,000 -0.12(-1.09%)
Dec 14, 2005 11.41 11.44 11.28 11.40 7,092,000 -0.06(-0.51%)
Dec 13, 2005 11.65 11.65 11.30 11.46 11,414,000 -0.13(-1.14%)
Dec 12, 2005 11.59 11.75 11.56 11.59 10,580,000 +0.01(+0.05%)
Dec 09, 2005 11.53 11.76 11.48 11.58 9,302,000 +0.06(+0.49%)
Dec 08, 2005 11.62 11.67 11.42 11.53 13,480,000 +0.14(+1.19%)
Dec 07, 2005 11.35 11.45 11.16 11.39 9,308,000 +0.03(+0.30%)
Dec 06, 2005 11.47 11.61 11.25 11.36 11,596,000 -0.09(-0.79%)
Dec 05, 2005 11.72 11.75 11.40 11.45 12,474,000 -0.36(-3.07%)
Dec 02, 2005 11.62 11.88 11.62 11.81 14,294,000 +0.20(+1.74%)
Dec 01, 2005 11.51 11.85 11.47 11.61 15,740,000 +0.21(+1.86%)
Nov 30, 2005 11.47 11.48 11.03 11.40 37,298,000 -0.08(-0.70%)
Nov 29, 2005 11.80 11.83 11.40 11.48 27,926,000 -0.25(-2.17%)
Nov 28, 2005 12.11 12.11 11.24 11.73 47,212,000 -0.47(-3.85%)
Nov 25, 2005 12.30 12.40 12.20 12.20 6,350,000 +0.05(+0.41%)
Nov 23, 2005 12.10 12.39 12.08 12.15 12,720,000 +0.04(+0.31%)
Nov 22, 2005 12.12 12.22 12.02 12.11 12,224,000 -0.05(-0.39%)
Nov 21, 2005 12.18 12.36 12.00 12.16 17,784,000 +0.14(+1.16%)
Nov 18, 2005 12.10 12.20 12.00 12.02 11,940,000 -0.09(-0.74%)
Nov 17, 2005 11.90 12.28 11.87 12.11 24,526,000 +0.38(+3.20%)
Nov 16, 2005 11.62 11.90 11.49 11.73 23,754,000 +0.27(+2.39%)
Nov 15, 2005 12.28 12.30 11.43 11.46 37,584,000 -0.83(-6.74%)
Nov 14, 2005 12.42 12.60 12.21 12.29 12,580,000 -0.17(-1.38%)
Nov 11, 2005 12.50 12.77 12.40 12.46 22,582,000 +0.10(+0.81%)
Nov 10, 2005 11.97 12.58 11.96 12.36 34,224,000 +0.35(+2.88%)
Nov 09, 2005 12.40 12.56 11.95 12.01 57,508,000 -0.36(-2.94%)
Nov 08, 2005 12.48 12.75 12.17 12.38 226,076,000 -3.47(-21.90%)
Nov 07, 2005 16.43 16.99 15.66 15.85 92,548,000 -0.41(-2.53%)
Nov 04, 2005 16.79 17.09 16.20 16.26 25,014,000 -0.56(-3.34%)
Nov 03, 2005 16.66 17.18 16.65 16.82 25,096,000 +0.17(+1.05%)
Nov 02, 2005 16.54 17.19 16.37 16.65 28,614,000 +0.08(+0.49%)
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.