Netease Inc ADR (NQ: NTES )

79.45 +2.75 (+3.59%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.658 4.658 4.387 4.484 18,694,784 -0.05(-1.05%)
Mar 30, 2006 4.508 4.568 4.422 4.532 14,734,179 +0.16(+3.59%)
Mar 29, 2006 4.307 4.477 4.208 4.375 14,259,847 +0.15(+3.46%)
Mar 28, 2006 4.294 4.345 4.164 4.228 9,329,012 +3.17(+298.92%)
Mar 27, 2006 1.034 1.074 1.028 1.060 24,470,660 +0.03(+3.12%)
Mar 24, 2006 1.049 1.053 1.020 1.028 16,026,053 -0.02(-1.93%)
Mar 23, 2006 1.050 1.063 1.041 1.048 7,291,514 -0.01(-0.55%)
Mar 22, 2006 1.045 1.064 1.035 1.054 13,028,849 -0.00(-0.24%)
Mar 21, 2006 1.092 1.102 1.043 1.056 24,543,532 -0.04(-3.83%)
Mar 20, 2006 1.048 1.116 1.046 1.098 37,049,104 +0.07(+6.87%)
Mar 17, 2006 1.031 1.039 1.013 1.028 14,759,812 -0.01(-0.97%)
Mar 16, 2006 1.066 1.078 1.031 1.038 15,975,028 -0.03(-2.66%)
Mar 15, 2006 1.003 1.068 1.001 1.066 36,704,120 +0.07(+6.80%)
Mar 14, 2006 0.9788 0.9992 0.9788 0.9984 14,030,748 +0.01(+1.51%)
Mar 13, 2006 0.9753 1.002 0.9743 0.9836 16,530,023 +0.00(+0.37%)
Mar 10, 2006 0.9745 0.9934 0.9623 0.9799 10,922,759 +0.00(+0.47%)
Mar 09, 2006 0.9658 0.9846 0.9611 0.9753 9,727,178 -0.00(-0.42%)
Mar 08, 2006 0.9411 0.9854 0.9411 0.9794 17,521,524 +0.02(+1.76%)
Mar 07, 2006 0.9611 0.9758 0.9411 0.9625 16,234,204 -0.01(-0.58%)
Mar 06, 2006 0.9822 0.9958 0.9679 0.9681 11,623,497 -0.02(-1.85%)
Mar 03, 2006 1.001 1.002 0.9824 0.9864 12,230,306 -0.02(-1.87%)
Mar 02, 2006 1.006 1.024 1.005 1.005 10,285,567 -0.01(-0.67%)
Mar 01, 2006 0.9851 1.029 0.9851 1.012 16,222,296 +0.01(+1.21%)
Feb 28, 2006 1.013 1.010 0.9793 0.9999 24,016,862 -0.01(-1.26%)
Feb 27, 2006 0.9833 1.041 0.9801 1.013 34,262,808 +0.03(+2.98%)
Feb 24, 2006 0.9713 0.9982 0.9565 0.9833 125,309,216 +0.12(+14.04%)
Feb 23, 2006 0.8355 0.8716 0.8231 0.8623 66,228,340 +0.03(+3.59%)
Feb 22, 2006 0.8679 0.8813 0.8313 0.8323 28,491,544 -0.02(-2.71%)
Feb 21, 2006 0.8349 0.8702 0.8185 0.8555 21,342,204 +0.03(+3.90%)
Feb 17, 2006 0.8120 0.8354 0.8054 0.8234 9,080,464 -2.41(-74.56%)
Feb 16, 2006 3.230 3.253 3.221 3.237 29,954,094 -0.00(-0.10%)
Feb 15, 2006 3.244 3.275 3.213 3.240 31,425,092 +0.02(+0.54%)
Feb 14, 2006 3.278 3.278 3.218 3.223 28,588,166 -0.04(-1.23%)
Feb 13, 2006 3.291 3.291 3.209 3.263 34,358,336 -0.03(-1.00%)
Feb 10, 2006 3.278 3.312 3.249 3.296 44,988,052 +0.01(+0.19%)
Feb 09, 2006 3.284 3.303 3.254 3.290 37,492,964 +0.02(+0.67%)
Feb 08, 2006 3.293 3.298 3.226 3.268 34,936,228 -0.03(-0.83%)
Feb 07, 2006 3.321 3.382 3.283 3.295 51,318,604 -0.01(-0.15%)
Feb 06, 2006 3.236 3.328 3.236 3.300 41,117,924 +0.06(+1.98%)
Feb 03, 2006 3.344 3.344 3.201 3.236 62,928,988 -0.09(-2.83%)
Feb 02, 2006 3.335 3.424 3.285 3.330 53,052,280 -0.04(-1.07%)
Feb 01, 2006 3.221 3.397 3.189 3.366 87,795,880 +0.10(+3.21%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,169,396 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,733,776 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,744,000 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,576 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,275,584 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.132 61,309,140 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.074 3.123 79,880,504 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.106 3.125 60,757,512 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,359,192 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,957,840 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,104,208 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,668,488 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.016 84,013,312 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,650,416 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,535,568 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,168,384 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,429,240 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,152,596 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,934,504 +0.07(+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.