Netease Inc Ads (NQ: NTES )

109.72 USD -1.41 (-1.27%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.180 4.230 4.050 4.090 10,761,740 -0.12(-2.94%)
May 30, 2006 4.310 4.346 4.190 4.214 11,652,280 -0.15(-3.48%)
May 26, 2006 4.293 4.444 4.292 4.366 4,548,415 -0.02(-0.46%)
May 25, 2006 4.284 4.428 4.260 4.386 7,939,710 +0.08(+1.81%)
May 24, 2006 4.106 4.364 4.106 4.308 35,326,330 +0.19(+4.61%)
May 23, 2006 4.095 4.220 4.052 4.118 15,894,365 +0.00(+0.00%)
May 22, 2006 4.260 4.260 4.070 4.118 19,697,200 -0.15(-3.42%)
May 19, 2006 4.270 4.314 4.220 4.264 12,063,460 +0.00(+0.09%)
May 18, 2006 4.405 4.450 4.218 4.260 21,616,635 -0.10(-2.29%)
May 17, 2006 4.684 4.734 4.254 4.360 42,765,570 -0.24(-5.22%)
May 16, 2006 4.476 4.748 4.424 4.600 33,540,155 +0.19(+4.40%)
May 15, 2006 4.284 4.444 4.284 4.406 13,371,920 +0.14(+3.33%)
May 12, 2006 4.202 4.296 4.060 4.264 10,831,100 +0.01(+0.19%)
May 11, 2006 4.356 4.400 4.216 4.256 5,663,900 -0.05(-1.05%)
May 10, 2006 4.500 4.556 4.236 4.301 9,602,550 -0.14(-3.13%)
May 09, 2006 4.430 4.450 4.412 4.440 3,744,740 +0.03(+0.73%)
May 08, 2006 4.464 4.472 4.360 4.408 3,950,585 +0.01(+0.14%)
May 05, 2006 4.430 4.460 4.320 4.402 5,416,125 +0.05(+1.24%)
May 04, 2006 4.248 4.386 4.234 4.348 6,291,540 +0.12(+2.74%)
May 03, 2006 4.214 4.278 4.172 4.232 3,363,485 -0.00(-0.09%)
May 02, 2006 4.300 4.322 4.138 4.236 9,254,290 -0.04(-1.03%)
May 01, 2006 4.392 4.400 4.236 4.280 4,665,760 -0.06(-1.29%)
Apr 28, 2006 4.280 4.364 4.280 4.336 4,422,000 +0.02(+0.51%)
Apr 27, 2006 4.600 4.600 4.172 4.314 20,618,500 -0.24(-5.27%)
Apr 26, 2006 4.632 4.648 4.502 4.554 3,598,115 -0.01(-0.26%)
Apr 25, 2006 4.678 4.688 4.520 4.566 4,461,775 -0.03(-0.65%)
Apr 24, 2006 4.520 4.680 4.406 4.596 11,220,075 +0.07(+1.64%)
Apr 21, 2006 4.556 4.600 4.504 4.522 5,411,715 -0.03(-0.76%)
Apr 20, 2006 4.600 4.650 4.540 4.557 4,636,195 -0.05(-1.07%)
Apr 19, 2006 4.716 4.718 4.560 4.606 6,487,870 -0.03(-0.73%)
Apr 18, 2006 4.632 4.680 4.598 4.640 5,569,160 +0.04(+0.96%)
Apr 17, 2006 4.744 4.790 4.570 4.596 6,607,140 -0.12(-2.63%)
Apr 13, 2006 4.718 4.780 4.690 4.720 5,888,455 +0.01(+0.21%)
Apr 12, 2006 4.638 4.764 4.638 4.710 8,727,050 +0.07(+1.55%)
Apr 11, 2006 4.632 4.706 4.510 4.638 15,053,290 -0.00(-0.09%)
Apr 10, 2006 4.654 4.666 4.560 4.642 8,687,575 +0.07(+1.62%)
Apr 07, 2006 4.686 4.700 4.520 4.568 6,978,495 -0.04(-0.78%)
Apr 06, 2006 4.714 4.730 4.582 4.604 7,426,545 -0.04(-0.78%)
Apr 05, 2006 4.760 4.760 4.580 4.640 10,637,125 -0.09(-1.99%)
Apr 04, 2006 4.882 4.990 4.676 4.734 10,421,400 -0.17(-3.51%)
Apr 03, 2006 4.947 5.050 4.840 4.906 8,730,410 -0.00(-0.04%)
Mar 31, 2006 5.098 5.098 4.802 4.908 17,080,765 -0.05(-1.05%)
Mar 30, 2006 4.934 5.000 4.840 4.960 13,462,100 +0.17(+3.59%)
Mar 29, 2006 4.714 4.900 4.606 4.788 13,028,720 +0.16(+3.46%)
Mar 28, 2006 4.700 4.756 4.558 4.628 8,523,590 -0.01(-0.27%)
Mar 27, 2006 4.525 4.700 4.503 4.641 5,589,495 +0.14(+3.12%)
Mar 24, 2006 4.593 4.611 4.465 4.500 3,660,610 -0.09(-1.93%)
Mar 23, 2006 4.598 4.654 4.556 4.588 1,665,500 -0.03(-0.55%)
Mar 22, 2006 4.576 4.660 4.530 4.614 2,976,000 -0.01(-0.24%)
Mar 21, 2006 4.780 4.822 4.567 4.625 5,606,140 -0.18(-3.83%)
Mar 20, 2006 4.590 4.888 4.580 4.809 8,462,615 +0.31(+6.87%)
Mar 17, 2006 4.513 4.549 4.434 4.500 3,371,380 -0.04(-0.97%)
Mar 16, 2006 4.669 4.718 4.513 4.544 3,648,955 -0.12(-2.66%)
Mar 15, 2006 4.391 4.677 4.381 4.668 8,383,815 +0.30(+6.80%)
Mar 14, 2006 4.285 4.375 4.285 4.371 3,204,850 +0.07(+1.51%)
Mar 13, 2006 4.270 4.386 4.266 4.306 3,775,725 +0.02(+0.37%)
Mar 10, 2006 4.266 4.349 4.213 4.290 2,494,935 +0.02(+0.47%)
Mar 09, 2006 4.228 4.311 4.207 4.270 2,221,845 -0.02(-0.42%)
Mar 08, 2006 4.120 4.314 4.120 4.288 4,002,200 +0.07(+1.76%)
Mar 07, 2006 4.208 4.272 4.120 4.214 3,708,155 -0.02(-0.58%)
Mar 06, 2006 4.300 4.359 4.237 4.239 2,654,995 -0.08(-1.85%)
Mar 03, 2006 4.383 4.387 4.301 4.319 2,793,600 -0.08(-1.87%)
Mar 02, 2006 4.402 4.484 4.401 4.401 2,349,390 -0.03(-0.67%)
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.