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 (%)
Feb 28, 2005 1.905 1.951 1.895 1.939 50,967,564 +0.03(+1.60%)
Feb 25, 2005 1.898 1.919 1.875 1.909 47,491,508 +0.03(+1.80%)
Feb 24, 2005 1.864 1.894 1.800 1.875 68,058,904 +0.01(+0.42%)
Feb 23, 2005 1.935 1.981 1.863 1.867 164,635,472 +0.01(+0.57%)
Feb 22, 2005 1.902 1.910 1.857 1.857 252,044,720 +0.03(+1.42%)
Feb 18, 2005 1.824 1.850 1.807 1.831 63,374,544 +0.03(+1.44%)
Feb 17, 2005 1.821 1.838 1.793 1.805 47,403,948 +0.00(+0.00%)
Feb 16, 2005 1.851 1.851 1.791 1.805 61,010,476 -0.04(-2.18%)
Feb 15, 2005 1.842 1.868 1.819 1.845 51,072,632 +0.01(+0.80%)
Feb 14, 2005 1.759 1.881 1.729 1.830 91,568,248 +0.06(+3.43%)
Feb 11, 2005 1.763 1.805 1.715 1.769 80,807,360 -0.01(-0.44%)
Feb 10, 2005 1.817 1.837 1.761 1.777 91,410,648 -0.03(-1.62%)
Feb 09, 2005 1.887 1.904 1.772 1.806 95,823,568 -0.08(-4.10%)
Feb 08, 2005 1.770 1.889 1.769 1.884 130,540,352 -0.02(-1.06%)
Feb 07, 2005 1.945 1.964 1.862 1.904 103,423,616 -0.08(-4.19%)
Feb 04, 2005 2.067 2.067 1.969 1.987 74,800,872 -0.01(-0.59%)
Feb 03, 2005 2.019 2.031 1.984 1.999 90,964,096 +0.01(+0.44%)
Feb 02, 2005 2.010 2.028 1.969 1.990 90,587,600 +0.06(+3.17%)
Feb 01, 2005 1.932 1.964 1.910 1.929 56,798,932 +0.00(+0.17%)
Jan 31, 2005 1.896 1.974 1.896 1.926 98,152,616 +0.04(+2.33%)
Jan 28, 2005 1.952 1.992 1.852 1.882 151,633,104 -0.10(-5.22%)
Jan 27, 2005 2.038 2.041 1.951 1.985 89,072,840 -0.05(-2.42%)
Jan 26, 2005 2.025 2.056 2.008 2.035 54,636,248 +0.01(+0.41%)
Jan 25, 2005 1.964 2.047 1.954 2.027 96,602,840 +0.07(+3.84%)
Jan 24, 2005 2.043 2.079 1.887 1.952 140,539,488 -0.11(-5.15%)
Jan 21, 2005 2.181 2.188 2.032 2.058 145,617,856 -0.12(-5.46%)
Jan 20, 2005 2.261 2.302 2.135 2.176 179,564,128 -0.13(-5.63%)
Jan 19, 2005 2.345 2.401 2.295 2.306 62,245,044 -0.03(-1.08%)
Jan 18, 2005 2.302 2.349 2.291 2.331 64,477,776 -0.01(-0.27%)
Jan 14, 2005 2.313 2.371 2.313 2.338 53,095,224 +0.01(+0.63%)
Jan 13, 2005 2.275 2.360 2.275 2.323 63,322,008 +0.04(+1.70%)
Jan 12, 2005 2.285 2.306 2.217 2.284 89,475,608 +0.00(+0.06%)
Jan 11, 2005 2.334 2.358 2.262 2.283 123,027,872 -0.09(-3.63%)
Jan 10, 2005 2.376 2.398 2.333 2.369 58,445,024 -0.00(-0.15%)
Jan 07, 2005 2.353 2.404 2.353 2.372 46,353,252 +0.00(+0.10%)
Jan 06, 2005 2.339 2.385 2.296 2.370 66,894,380 +0.03(+1.23%)
Jan 05, 2005 2.366 2.419 2.339 2.341 73,548,792 -0.03(-1.16%)
Jan 04, 2005 2.400 2.409 2.356 2.369 56,203,536 -0.03(-1.16%)
Jan 03, 2005 2.450 2.458 2.371 2.397 70,948,320 -0.02(-0.87%)
Dec 31, 2004 2.454 2.483 2.404 2.418 63,908,648 -0.05(-1.89%)
Dec 30, 2004 2.482 2.488 2.454 2.464 42,238,020 +0.01(+0.45%)
Dec 29, 2004 2.445 2.494 2.435 2.453 55,888,328 +0.02(+0.81%)
Dec 28, 2004 2.397 2.456 2.355 2.434 49,706,728 +0.06(+2.36%)
Dec 27, 2004 2.331 2.397 2.330 2.377 43,096,092 +0.06(+2.44%)
Dec 23, 2004 2.296 2.323 2.281 2.321 19,709,326 +0.01(+0.32%)
Dec 22, 2004 2.283 2.318 2.255 2.313 63,891,136 +0.02(+0.68%)
Dec 21, 2004 2.255 2.306 2.230 2.298 64,469,020 +0.06(+2.91%)
Dec 20, 2004 2.284 2.302 2.219 2.233 70,773,200 -0.05(-1.99%)
Dec 17, 2004 2.277 2.316 2.274 2.278 47,456,484 -0.01(-0.40%)
Dec 16, 2004 2.364 2.364 2.280 2.287 53,918,272 -0.06(-2.57%)
Dec 15, 2004 2.331 2.408 2.319 2.348 53,112,736 +0.03(+1.36%)
Dec 14, 2004 2.306 2.353 2.295 2.316 48,025,612 +0.00(+0.12%)
Dec 13, 2004 2.353 2.353 2.245 2.313 87,899,568 -0.03(-1.48%)
Dec 10, 2004 2.339 2.425 2.318 2.348 76,298,120 +0.02(+0.67%)
Dec 09, 2004 2.269 2.363 2.244 2.333 94,501,448 +0.04(+1.67%)
Dec 08, 2004 2.302 2.307 2.244 2.294 74,441,888 -0.01(-0.55%)
Dec 07, 2004 2.444 2.490 2.296 2.307 106,094,136 -0.15(-5.98%)
Dec 06, 2004 2.434 2.471 2.398 2.454 38,184,084 +0.03(+1.07%)
Dec 03, 2004 2.456 2.474 2.428 2.428 48,594,740 -0.02(-0.91%)
Dec 02, 2004 2.490 2.546 2.417 2.450 86,130,888 -0.04(-1.69%)
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.