Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.910 3.987 3.910 3.962 4,839,849 +0.02(+0.51%)
Apr 27, 2006 4.203 4.203 3.812 3.942 22,566,810 -0.22(-5.27%)
Apr 26, 2006 4.232 4.247 4.113 4.161 3,938,112 -0.01(-0.26%)
Apr 25, 2006 4.274 4.283 4.130 4.172 4,883,383 -0.03(-0.65%)
Apr 24, 2006 4.130 4.276 4.026 4.199 12,280,297 +0.07(+1.64%)
Apr 21, 2006 4.163 4.203 4.115 4.132 5,923,086 -0.03(-0.76%)
Apr 20, 2006 4.203 4.249 4.148 4.163 5,074,284 -0.04(-1.07%)
Apr 19, 2006 4.309 4.311 4.166 4.208 7,100,930 -0.03(-0.73%)
Apr 18, 2006 4.232 4.276 4.201 4.239 6,095,408 +0.04(+0.96%)
Apr 17, 2006 4.334 4.376 4.175 4.199 7,231,470 -0.11(-2.63%)
Apr 13, 2006 4.311 4.367 4.285 4.312 6,444,874 +0.01(+0.21%)
Apr 12, 2006 4.238 4.353 4.238 4.303 9,551,698 +0.07(+1.55%)
Apr 11, 2006 4.232 4.300 4.121 4.238 16,475,725 -0.00(-0.09%)
Apr 10, 2006 4.252 4.263 4.166 4.241 9,508,493 +0.07(+1.62%)
Apr 07, 2006 4.281 4.294 4.130 4.174 7,637,916 -0.03(-0.78%)
Apr 06, 2006 4.307 4.322 4.186 4.207 8,128,304 -0.03(-0.78%)
Apr 05, 2006 4.349 4.349 4.185 4.239 11,642,262 -0.09(-1.99%)
Apr 04, 2006 4.461 4.559 4.272 4.325 11,406,153 -0.16(-3.51%)
Apr 03, 2006 4.520 4.614 4.422 4.482 9,555,376 -0.00(-0.04%)
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%)
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.