Netease Inc Ads (NQ: NTES )

113.09 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.30 10.39 10.11 10.33 4,528,000 +0.08(+0.76%)
May 27, 2005 10.10 10.48 10.10 10.25 8,284,000 +0.09(+0.91%)
May 26, 2005 10.11 10.34 10.04 10.16 6,070,000 -0.01(-0.12%)
May 25, 2005 10.09 10.26 10.05 10.17 13,298,000 -0.16(-1.59%)
May 24, 2005 10.31 10.50 10.20 10.33 14,376,000 -0.01(-0.06%)
May 23, 2005 10.10 10.45 10.05 10.34 17,014,000 +0.35(+3.50%)
May 20, 2005 10.00 10.03 9.922 9.990 9,210,000 +0.02(+0.22%)
May 19, 2005 9.800 10.01 9.774 9.968 11,584,000 +0.17(+1.71%)
May 18, 2005 9.634 9.840 9.620 9.800 12,418,000 +0.13(+1.34%)
May 17, 2005 9.730 9.750 9.574 9.670 12,012,000 -0.09(-0.88%)
May 16, 2005 9.706 9.800 9.666 9.756 12,506,000 +0.03(+0.31%)
May 13, 2005 9.932 9.990 9.708 9.726 20,028,000 -0.22(-2.19%)
May 12, 2005 9.898 10.05 9.898 9.944 6,780,000 -0.08(-0.80%)
May 11, 2005 10.01 10.15 9.910 10.02 14,008,000 +0.07(+0.70%)
May 10, 2005 10.01 10.07 9.900 9.954 12,074,000 -0.11(-1.13%)
May 09, 2005 10.01 10.13 9.996 10.07 9,192,000 -0.01(-0.08%)
May 06, 2005 10.04 10.20 10.00 10.08 8,466,000 -0.02(-0.18%)
May 05, 2005 10.10 10.20 9.968 10.09 7,162,000 +0.08(+0.78%)
May 04, 2005 10.07 10.19 9.956 10.02 10,190,000 +0.01(+0.06%)
May 03, 2005 9.888 10.18 9.844 10.01 11,942,000 +0.12(+1.25%)
May 02, 2005 9.878 10.01 9.780 9.886 12,606,000 +0.01(+0.08%)
Apr 29, 2005 10.02 10.08 9.878 9.878 9,230,000 -0.09(-0.90%)
Apr 28, 2005 9.910 10.37 9.800 9.968 20,622,000 +0.04(+0.38%)
Apr 27, 2005 10.30 10.32 9.576 9.930 42,486,000 -0.09(-0.90%)
Apr 26, 2005 10.10 10.32 9.860 10.02 33,446,000 -0.42(-3.99%)
Apr 25, 2005 10.72 10.72 10.33 10.44 14,540,000 -0.16(-1.55%)
Apr 22, 2005 10.60 10.79 10.43 10.60 11,468,000 -0.02(-0.19%)
Apr 21, 2005 10.23 10.66 10.10 10.62 17,206,000 +0.42(+4.12%)
Apr 20, 2005 10.40 10.40 10.15 10.20 11,558,000 -0.05(-0.47%)
Apr 19, 2005 10.04 10.30 9.942 10.25 17,604,000 +0.25(+2.52%)
Apr 18, 2005 9.924 10.34 9.924 9.996 16,014,000 -0.00(-0.04%)
Apr 15, 2005 10.00 10.06 9.926 10.00 11,482,000 -0.02(-0.18%)
Apr 14, 2005 10.20 10.30 9.966 10.02 23,218,000 -0.13(-1.24%)
Apr 13, 2005 9.968 10.25 9.958 10.14 22,968,000 +0.18(+1.85%)
Apr 12, 2005 9.870 10.01 9.844 9.960 14,778,000 +0.04(+0.44%)
Apr 11, 2005 9.766 9.978 9.696 9.916 14,414,000 +0.15(+1.56%)
Apr 08, 2005 9.848 9.996 9.760 9.764 12,794,000 -0.11(-1.07%)
Apr 07, 2005 9.810 10.01 9.810 9.870 18,218,000 +0.02(+0.20%)
Apr 06, 2005 9.738 9.928 9.666 9.850 21,858,000 +0.18(+1.90%)
Apr 05, 2005 9.740 9.788 9.620 9.666 8,862,000 -0.04(-0.37%)
Apr 04, 2005 9.420 9.780 9.348 9.702 15,210,000 +0.23(+2.47%)
Apr 01, 2005 9.820 9.820 9.416 9.468 25,584,000 -0.17(-1.80%)
Mar 31, 2005 9.568 9.794 9.534 9.642 16,250,000 +0.07(+0.75%)
Mar 30, 2005 9.398 9.656 9.364 9.570 14,892,000 +0.19(+2.00%)
Mar 29, 2005 9.400 9.470 9.244 9.382 15,178,000 +0.02(+0.17%)
Mar 28, 2005 9.104 9.498 9.104 9.366 12,608,000 +0.27(+2.92%)
Mar 24, 2005 9.090 9.240 9.080 9.100 9,276,000 +0.01(+0.13%)
Mar 23, 2005 9.040 9.400 9.040 9.088 12,348,000 +0.01(+0.09%)
Mar 22, 2005 9.020 9.192 9.016 9.080 14,738,000 +0.04(+0.40%)
Mar 21, 2005 9.124 9.242 8.944 9.044 17,324,000 -0.03(-0.29%)
Mar 18, 2005 9.010 9.122 9.010 9.070 15,866,000 +0.03(+0.33%)
Mar 17, 2005 9.050 9.138 8.978 9.040 14,520,000 -0.01(-0.11%)
Mar 16, 2005 8.980 9.180 8.866 9.050 12,050,000 +0.09(+1.03%)
Mar 15, 2005 8.844 9.206 8.830 8.958 12,250,000 -0.00(-0.04%)
Mar 14, 2005 9.048 9.048 8.830 8.962 9,830,000 -0.09(-0.99%)
Mar 11, 2005 8.902 9.206 8.902 9.052 9,858,000 -0.02(-0.26%)
Mar 10, 2005 9.002 9.178 8.650 9.076 22,988,000 +0.05(+0.58%)
Mar 09, 2005 9.270 9.454 9.000 9.024 18,172,000 -0.34(-3.61%)
Mar 08, 2005 9.282 9.600 9.224 9.362 15,930,000 +0.12(+1.25%)
Mar 07, 2005 9.162 9.382 9.112 9.246 13,040,000 +0.08(+0.92%)
Mar 04, 2005 9.250 9.252 8.990 9.162 19,974,000 -0.06(-0.63%)
Mar 03, 2005 9.044 9.386 8.986 9.220 21,048,000 +0.13(+1.45%)
Mar 02, 2005 8.720 9.160 8.720 9.088 29,968,000 +0.27(+3.04%)
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.