Netease Inc ADR (NQ: NTES )

94.54 USD -2.22 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.652 3.744 3.652 3.738 4,411,255 +0.04(+1.03%)
Dec 28, 2006 3.724 3.764 3.664 3.700 4,979,890 -0.01(-0.32%)
Dec 27, 2006 3.622 3.750 3.520 3.712 15,426,825 +0.13(+3.69%)
Dec 26, 2006 3.582 3.626 3.542 3.580 9,786,705 +0.02(+0.45%)
Dec 22, 2006 3.538 3.582 3.500 3.564 3,706,295 +0.02(+0.68%)
Dec 21, 2006 3.556 3.574 3.492 3.540 2,554,830 +0.00(+0.06%)
Dec 20, 2006 3.544 3.580 3.514 3.538 3,266,185 -0.01(-0.34%)
Dec 19, 2006 3.520 3.580 3.462 3.550 8,768,600 +0.01(+0.34%)
Dec 18, 2006 3.562 3.590 3.536 3.538 5,151,680 -0.02(-0.56%)
Dec 15, 2006 3.574 3.616 3.542 3.558 5,001,510 +0.03(+0.79%)
Dec 14, 2006 3.594 3.606 3.520 3.530 4,791,880 -0.05(-1.29%)
Dec 13, 2006 3.610 3.610 3.526 3.576 4,490,480 -0.04(-1.00%)
Dec 12, 2006 3.660 3.660 3.574 3.612 3,496,705 -0.03(-0.88%)
Dec 11, 2006 3.660 3.684 3.634 3.644 2,563,440 -0.02(-0.60%)
Dec 08, 2006 3.700 3.700 3.660 3.666 2,952,520 -0.02(-0.60%)
Dec 07, 2006 3.662 3.740 3.660 3.688 3,379,410 -0.00(-0.11%)
Dec 06, 2006 3.760 3.760 3.680 3.692 3,607,700 -0.05(-1.28%)
Dec 05, 2006 3.770 3.776 3.706 3.740 5,333,970 -0.01(-0.32%)
Dec 04, 2006 3.738 3.790 3.648 3.752 6,789,250 +0.03(+0.81%)
Dec 01, 2006 3.698 3.746 3.644 3.722 9,651,630 +0.03(+0.81%)
Nov 30, 2006 3.652 3.698 3.606 3.692 10,783,000 +0.04(+1.21%)
Nov 29, 2006 3.600 3.650 3.582 3.648 6,148,700 +0.07(+1.96%)
Nov 28, 2006 3.596 3.596 3.462 3.578 5,862,205 -0.01(-0.28%)
Nov 27, 2006 3.680 3.740 3.564 3.588 11,083,065 -0.04(-1.21%)
Nov 24, 2006 3.556 3.670 3.556 3.632 3,816,110 +0.04(+1.00%)
Nov 22, 2006 3.580 3.620 3.560 3.596 4,330,055 +0.03(+0.73%)
Nov 21, 2006 3.370 3.670 3.362 3.570 17,890,700 +0.20(+5.87%)
Nov 20, 2006 3.200 3.450 3.200 3.372 12,780,715 +0.14(+4.46%)
Nov 17, 2006 3.184 3.296 3.184 3.228 8,067,450 +0.03(+0.88%)
Nov 16, 2006 3.196 3.236 3.184 3.200 5,786,805 +0.02(+0.63%)
Nov 15, 2006 3.136 3.236 3.120 3.180 5,947,170 +0.04(+1.40%)
Nov 14, 2006 3.080 3.160 3.080 3.136 3,506,265 +0.03(+1.03%)
Nov 13, 2006 3.060 3.152 3.060 3.104 4,079,730 +0.03(+0.91%)
Nov 10, 2006 3.050 3.090 3.022 3.076 3,616,715 +0.03(+0.85%)
Nov 09, 2006 3.040 3.088 3.010 3.050 7,943,420 +0.02(+0.59%)
Nov 08, 2006 3.018 3.050 3.012 3.032 9,612,635 -0.04(-1.17%)
Nov 07, 2006 3.072 3.142 3.016 3.068 31,290,100 -0.20(-6.00%)
Nov 06, 2006 3.230 3.270 3.142 3.264 24,368,570 +0.04(+1.18%)
Nov 03, 2006 3.276 3.298 3.216 3.226 10,641,010 -0.05(-1.47%)
Nov 02, 2006 3.228 3.274 3.200 3.274 7,179,990 +0.02(+0.74%)
Nov 01, 2006 3.300 3.300 3.206 3.250 8,983,715 -0.05(-1.52%)
Oct 31, 2006 3.300 3.320 3.274 3.300 4,990,610 -0.02(-0.60%)
Oct 30, 2006 3.348 3.348 3.288 3.320 4,175,405 -0.02(-0.60%)
Oct 27, 2006 3.346 3.360 3.314 3.340 3,139,310 -0.01(-0.36%)
Oct 26, 2006 3.316 3.376 3.292 3.352 3,638,560 +0.02(+0.60%)
Oct 25, 2006 3.306 3.350 3.284 3.332 3,204,700 -0.03(-0.83%)
Oct 24, 2006 3.440 3.440 3.320 3.360 3,657,510 -0.05(-1.41%)
Oct 23, 2006 3.380 3.446 3.366 3.408 2,615,920 +0.03(+0.95%)
Oct 20, 2006 3.340 3.424 3.340 3.376 2,886,535 +0.04(+1.32%)
Oct 19, 2006 3.300 3.360 3.290 3.332 2,130,070 +0.02(+0.66%)
Oct 18, 2006 3.260 3.338 3.258 3.310 1,999,575 +0.03(+0.91%)
Oct 17, 2006 3.290 3.336 3.242 3.280 2,662,410 -0.02(-0.67%)
Oct 16, 2006 3.280 3.334 3.280 3.302 4,967,250 -0.03(-0.96%)
Oct 13, 2006 3.286 3.374 3.274 3.334 4,724,080 +0.04(+1.09%)
Oct 12, 2006 3.344 3.350 3.294 3.298 3,576,890 -0.02(-0.66%)
Oct 11, 2006 3.304 3.334 3.290 3.320 1,399,445 -0.01(-0.18%)
Oct 10, 2006 3.330 3.346 3.298 3.326 2,436,420 -0.01(-0.42%)
Oct 09, 2006 3.350 3.366 3.316 3.340 1,802,170 -0.03(-0.89%)
Oct 06, 2006 3.340 3.388 3.308 3.370 2,499,980 +0.05(+1.38%)
Oct 05, 2006 3.324 3.396 3.308 3.324 3,812,800 +0.00(+0.00%)
Oct 04, 2006 3.282 3.338 3.276 3.324 2,817,235 +0.04(+1.34%)
Oct 03, 2006 3.278 3.324 3.252 3.280 5,112,170 -0.02(-0.61%)
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.