Netease Inc ADR (NQ: NTES )

105.77 USD -1.57 (-1.46%)
Official Closing Price Updated: 4:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.30 11.43 11.19 11.23 6,958,000 -0.13(-1.13%)
Dec 29, 2005 11.44 11.45 11.20 11.36 7,786,000 -0.09(-0.75%)
Dec 28, 2005 11.68 11.68 11.42 11.45 9,410,000 -0.16(-1.38%)
Dec 27, 2005 11.49 11.65 11.48 11.61 13,040,000 +0.08(+0.73%)
Dec 23, 2005 11.69 11.69 11.45 11.52 3,816,000 -0.09(-0.76%)
Dec 22, 2005 11.62 11.76 11.55 11.61 5,162,000 +0.10(+0.83%)
Dec 21, 2005 11.56 11.64 11.46 11.51 4,194,000 +0.00(+0.00%)
Dec 20, 2005 11.53 11.65 11.41 11.51 6,288,000 -0.02(-0.17%)
Dec 19, 2005 11.61 11.84 11.50 11.53 17,476,000 +0.04(+0.38%)
Dec 16, 2005 11.31 11.70 11.23 11.49 11,556,000 +0.21(+1.90%)
Dec 15, 2005 11.40 11.40 11.23 11.28 9,870,000 -0.12(-1.09%)
Dec 14, 2005 11.41 11.44 11.28 11.40 7,092,000 -0.06(-0.51%)
Dec 13, 2005 11.65 11.65 11.30 11.46 11,414,000 -0.13(-1.14%)
Dec 12, 2005 11.59 11.75 11.56 11.59 10,580,000 +0.01(+0.05%)
Dec 09, 2005 11.53 11.76 11.48 11.58 9,302,000 +0.06(+0.49%)
Dec 08, 2005 11.62 11.67 11.42 11.53 13,480,000 +0.14(+1.19%)
Dec 07, 2005 11.35 11.45 11.16 11.39 9,308,000 +0.03(+0.30%)
Dec 06, 2005 11.47 11.61 11.25 11.36 11,596,000 -0.09(-0.79%)
Dec 05, 2005 11.72 11.75 11.40 11.45 12,474,000 -0.36(-3.07%)
Dec 02, 2005 11.62 11.88 11.62 11.81 14,294,000 +0.20(+1.74%)
Dec 01, 2005 11.51 11.85 11.47 11.61 15,740,000 +0.21(+1.86%)
Nov 30, 2005 11.47 11.48 11.03 11.40 37,298,000 -0.08(-0.70%)
Nov 29, 2005 11.80 11.83 11.40 11.48 27,926,000 -0.25(-2.17%)
Nov 28, 2005 12.11 12.11 11.24 11.73 47,212,000 -0.47(-3.85%)
Nov 25, 2005 12.30 12.40 12.20 12.20 6,350,000 +0.05(+0.41%)
Nov 23, 2005 12.10 12.39 12.08 12.15 12,720,000 +0.04(+0.31%)
Nov 22, 2005 12.12 12.22 12.02 12.11 12,224,000 -0.05(-0.39%)
Nov 21, 2005 12.18 12.36 12.00 12.16 17,784,000 +0.14(+1.16%)
Nov 18, 2005 12.10 12.20 12.00 12.02 11,940,000 -0.09(-0.74%)
Nov 17, 2005 11.90 12.28 11.87 12.11 24,526,000 +0.38(+3.20%)
Nov 16, 2005 11.62 11.90 11.49 11.73 23,754,000 +0.27(+2.39%)
Nov 15, 2005 12.28 12.30 11.43 11.46 37,584,000 -0.83(-6.74%)
Nov 14, 2005 12.42 12.60 12.21 12.29 12,580,000 -0.17(-1.38%)
Nov 11, 2005 12.50 12.77 12.40 12.46 22,582,000 +0.10(+0.81%)
Nov 10, 2005 11.97 12.58 11.96 12.36 34,224,000 +0.35(+2.88%)
Nov 09, 2005 12.40 12.56 11.95 12.01 57,508,000 -0.36(-2.94%)
Nov 08, 2005 12.48 12.75 12.17 12.38 226,076,000 -3.47(-21.90%)
Nov 07, 2005 16.43 16.99 15.66 15.85 92,548,000 -0.41(-2.53%)
Nov 04, 2005 16.79 17.09 16.20 16.26 25,014,000 -0.56(-3.34%)
Nov 03, 2005 16.66 17.18 16.65 16.82 25,096,000 +0.17(+1.05%)
Nov 02, 2005 16.54 17.19 16.37 16.65 28,614,000 +0.08(+0.49%)
Nov 01, 2005 15.19 16.77 15.16 16.57 47,754,000 +1.31(+8.60%)
Oct 31, 2005 15.74 15.77 15.08 15.25 17,782,000 -0.27(-1.71%)
Oct 28, 2005 15.37 15.70 15.32 15.52 13,404,000 +0.19(+1.21%)
Oct 27, 2005 15.70 15.80 15.15 15.33 19,270,000 -0.56(-3.55%)
Oct 26, 2005 16.36 17.00 15.82 15.90 26,792,000 -0.38(-2.33%)
Oct 25, 2005 16.11 16.73 16.10 16.28 21,026,000 -0.20(-1.23%)
Oct 24, 2005 15.53 16.53 15.21 16.48 34,472,000 +1.26(+8.28%)
Oct 21, 2005 15.16 15.33 14.86 15.22 23,846,000 +0.51(+3.48%)
Oct 20, 2005 15.70 15.70 14.60 14.71 31,196,000 -0.97(-6.19%)
Oct 19, 2005 15.22 15.90 15.13 15.68 20,768,000 +0.28(+1.81%)
Oct 18, 2005 15.98 16.05 15.31 15.40 13,964,000 -0.63(-3.95%)
Oct 17, 2005 15.97 16.43 15.76 16.03 17,904,000 +0.15(+0.94%)
Oct 14, 2005 16.17 16.26 15.54 15.88 20,910,000 +0.13(+0.85%)
Oct 13, 2005 15.95 16.04 15.08 15.75 27,382,000 -0.20(-1.25%)
Oct 12, 2005 16.39 16.48 15.50 15.95 34,960,000 -0.29(-1.81%)
Oct 11, 2005 17.00 17.08 16.05 16.24 28,504,000 -0.75(-4.42%)
Oct 10, 2005 16.77 17.19 16.55 17.00 19,008,000 +0.32(+1.93%)
Oct 07, 2005 16.90 17.29 16.43 16.67 19,900,000 -0.14(-0.81%)
Oct 06, 2005 17.85 17.95 16.26 16.81 43,728,000 -1.04(-5.85%)
Oct 05, 2005 18.49 19.09 17.84 17.85 41,356,000 -0.48(-2.62%)
Oct 04, 2005 18.12 18.76 18.06 18.33 23,980,000 +0.40(+2.21%)
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.