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 (%)
Sep 28, 2007 3.117 3.132 3.066 3.088 4,045,085 -0.01(-0.29%)
Sep 27, 2007 3.152 3.152 3.061 3.097 4,588,979 -0.01(-0.41%)
Sep 26, 2007 3.192 3.196 3.017 3.110 11,746,273 -0.09(-2.69%)
Sep 25, 2007 3.170 3.253 3.169 3.196 6,236,095 -0.00(-0.06%)
Sep 24, 2007 3.203 3.276 3.191 3.198 6,536,424 +0.03(+0.81%)
Sep 21, 2007 3.207 3.222 3.165 3.172 2,806,329 -0.01(-0.23%)
Sep 20, 2007 3.216 3.233 3.163 3.180 3,420,424 -0.04(-1.19%)
Sep 19, 2007 3.198 3.249 3.192 3.218 3,686,140 +0.02(+0.51%)
Sep 18, 2007 3.181 3.258 3.161 3.202 3,247,359 +0.03(+1.04%)
Sep 17, 2007 3.154 3.214 3.143 3.169 1,559,907 +0.00(+0.06%)
Sep 14, 2007 3.134 3.223 3.121 3.167 2,351,137 -0.02(-0.63%)
Sep 13, 2007 3.202 3.203 3.143 3.187 2,570,798 -0.01(-0.46%)
Sep 12, 2007 3.130 3.227 3.088 3.202 3,718,176 +0.03(+0.92%)
Sep 11, 2007 3.167 3.267 3.163 3.172 4,298,380 -0.01(-0.34%)
Sep 10, 2007 3.176 3.214 3.118 3.183 3,684,685 +0.01(+0.35%)
Sep 07, 2007 3.070 3.231 3.033 3.172 7,493,763 +0.04(+1.28%)
Sep 06, 2007 3.035 3.183 3.035 3.132 7,910,320 +0.10(+3.19%)
Sep 05, 2007 2.999 3.052 2.999 3.035 2,713,715 -0.00(-0.12%)
Sep 04, 2007 2.960 3.070 2.960 3.039 4,324,866 +0.02(+0.54%)
Aug 31, 2007 2.964 3.024 2.949 3.022 4,437,783 +0.05(+1.72%)
Aug 30, 2007 2.926 2.977 2.926 2.971 3,888,454 +0.00(+0.12%)
Aug 29, 2007 2.926 2.991 2.926 2.968 4,397,457 +0.04(+1.25%)
Aug 28, 2007 2.960 2.973 2.902 2.931 3,679,251 -0.07(-2.20%)
Aug 27, 2007 2.980 3.068 2.946 2.997 4,877,604 -0.01(-0.18%)
Aug 24, 2007 2.949 3.006 2.896 3.002 4,895,389 +0.07(+2.37%)
Aug 23, 2007 2.924 3.079 2.923 2.933 19,031,314 +0.13(+4.70%)
Aug 22, 2007 2.650 2.832 2.619 2.801 12,526,454 +0.24(+9.50%)
Aug 21, 2007 2.631 2.631 2.533 2.558 7,655,461 -0.08(-3.05%)
Aug 20, 2007 2.690 2.717 2.577 2.639 4,352,611 -0.04(-1.57%)
Aug 17, 2007 2.582 2.697 2.525 2.681 7,214,693 +0.13(+5.09%)
Aug 16, 2007 2.558 2.659 2.458 2.551 12,814,564 -0.06(-2.38%)
Aug 15, 2007 2.615 2.714 2.582 2.613 14,935,993 +0.01(+0.35%)
Aug 14, 2007 2.853 2.855 2.580 2.604 18,611,566 -0.23(-8.06%)
Aug 13, 2007 2.796 2.920 2.748 2.832 15,492,802 +0.09(+3.40%)
Aug 10, 2007 2.767 2.865 2.695 2.739 13,618,003 -0.08(-2.85%)
Aug 09, 2007 2.968 2.968 2.798 2.820 9,113,336 -0.16(-5.34%)
Aug 08, 2007 2.988 3.013 2.929 2.979 8,330,840 +0.03(+1.12%)
Aug 07, 2007 2.924 2.979 2.915 2.946 6,158,847 -0.01(-0.37%)
Aug 06, 2007 3.030 3.048 2.896 2.957 5,587,393 -0.06(-1.88%)
Aug 03, 2007 3.015 3.079 3.004 3.013 2,976,794 -0.04(-1.32%)
Aug 02, 2007 3.030 3.085 3.008 3.054 5,414,269 +0.03(+0.85%)
Aug 01, 2007 3.096 3.152 2.999 3.028 6,633,318 -0.08(-2.59%)
Jul 31, 2007 3.159 3.159 3.097 3.108 3,727,326 -0.01(-0.29%)
Jul 30, 2007 3.035 3.154 2.980 3.117 7,130,150 +0.08(+2.71%)
Jul 27, 2007 3.107 3.117 2.993 3.035 4,846,094 -0.04(-1.25%)
Jul 26, 2007 3.158 3.163 3.048 3.074 6,914,358 -0.08(-2.44%)
Jul 25, 2007 3.165 3.202 3.108 3.150 3,655,227 -0.02(-0.69%)
Jul 24, 2007 3.203 3.227 3.156 3.172 3,434,285 -0.06(-1.75%)
Jul 23, 2007 3.271 3.289 3.202 3.229 4,089,455 -0.04(-1.12%)
Jul 20, 2007 3.308 3.320 3.249 3.265 2,807,314 -0.06(-1.92%)
Jul 19, 2007 3.326 3.335 3.289 3.329 4,427,457 +0.03(+0.94%)
Jul 18, 2007 3.326 3.335 3.258 3.298 3,376,852 -0.06(-1.69%)
Jul 17, 2007 3.308 3.373 3.293 3.355 4,729,970 +0.05(+1.49%)
Jul 16, 2007 3.344 3.351 3.273 3.306 9,154,132 -0.09(-2.74%)
Jul 13, 2007 3.446 3.457 3.355 3.399 6,941,041 -0.04(-1.27%)
Jul 12, 2007 3.476 3.494 3.432 3.443 6,739,860 -0.03(-0.89%)
Jul 11, 2007 3.419 3.488 3.412 3.474 3,859,259 +0.04(+1.22%)
Jul 10, 2007 3.509 3.509 3.404 3.432 4,517,959 -0.08(-2.39%)
Jul 09, 2007 3.505 3.525 3.474 3.516 9,541,282 +0.06(+1.85%)
Jul 06, 2007 3.509 3.536 3.435 3.452 8,404,630 -0.03(-0.84%)
Jul 05, 2007 3.456 3.516 3.392 3.481 18,689,082 +0.16(+4.84%)
Jul 03, 2007 3.308 3.337 3.287 3.320 5,249,266 +0.01(+0.28%)
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.