Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.984 3.060 2.984 3.055 5,398,127 +0.03(+1.03%)
Dec 28, 2006 3.043 3.076 2.994 3.024 6,093,975 -0.01(-0.32%)
Dec 27, 2006 2.960 3.064 2.876 3.033 18,878,066 +0.11(+3.69%)
Dec 26, 2006 2.927 2.963 2.894 2.926 11,976,156 +0.01(+0.45%)
Dec 22, 2006 2.891 2.927 2.860 2.912 4,535,455 +0.02(+0.68%)
Dec 21, 2006 2.906 2.921 2.854 2.893 3,126,388 +0.00(+0.06%)
Dec 20, 2006 2.896 2.926 2.872 2.891 3,996,885 -0.01(-0.34%)
Dec 19, 2006 2.876 2.926 2.829 2.901 10,730,283 +0.01(+0.34%)
Dec 18, 2006 2.911 2.934 2.890 2.891 6,304,197 -0.02(-0.56%)
Dec 15, 2006 2.921 2.955 2.894 2.908 6,120,432 +0.02(+0.79%)
Dec 14, 2006 2.937 2.947 2.876 2.885 5,863,904 -0.04(-1.29%)
Dec 13, 2006 2.950 2.950 2.882 2.922 5,495,076 -0.03(-1.00%)
Dec 12, 2006 2.991 2.991 2.921 2.952 4,278,977 -0.03(-0.88%)
Dec 11, 2006 2.991 3.010 2.970 2.978 3,136,924 -0.02(-0.60%)
Dec 08, 2006 3.024 3.024 2.991 2.996 3,613,048 -0.02(-0.60%)
Dec 07, 2006 2.993 3.056 2.991 3.014 4,135,441 -0.00(-0.11%)
Dec 06, 2006 3.073 3.073 3.007 3.017 4,414,803 -0.04(-1.28%)
Dec 05, 2006 3.081 3.086 3.028 3.056 6,527,269 -0.01(-0.32%)
Dec 04, 2006 3.055 3.097 2.981 3.066 8,308,119 +0.02(+0.81%)
Dec 01, 2006 3.022 3.061 2.978 3.042 11,810,862 +0.02(+0.81%)
Nov 30, 2006 2.984 3.022 2.947 3.017 13,195,339 +0.04(+1.21%)
Nov 29, 2006 2.942 2.983 2.927 2.981 7,524,267 +0.06(+1.96%)
Nov 28, 2006 2.939 2.939 2.829 2.924 7,173,679 -0.01(-0.28%)
Nov 27, 2006 3.007 3.056 2.912 2.932 13,562,533 -0.04(-1.21%)
Nov 24, 2006 2.906 2.999 2.906 2.968 4,669,838 +0.03(+1.00%)
Nov 22, 2006 2.926 2.958 2.909 2.939 5,298,761 +0.02(+0.73%)
Nov 21, 2006 2.754 2.999 2.747 2.917 21,893,150 +0.16(+5.87%)
Nov 20, 2006 2.615 2.819 2.615 2.756 15,639,976 +0.12(+4.46%)
Nov 17, 2006 2.602 2.693 2.602 2.638 9,872,274 +0.02(+0.88%)
Nov 16, 2006 2.612 2.644 2.602 2.615 7,081,410 +0.02(+0.63%)
Nov 15, 2006 2.563 2.644 2.550 2.599 7,277,652 +0.04(+1.40%)
Nov 14, 2006 2.517 2.582 2.517 2.563 4,290,675 +0.03(+1.03%)
Nov 13, 2006 2.501 2.576 2.501 2.537 4,992,434 +0.02(+0.91%)
Nov 10, 2006 2.492 2.525 2.470 2.514 4,425,835 +0.02(+0.85%)
Nov 09, 2006 2.484 2.523 2.460 2.492 9,720,497 +0.01(+0.59%)
Nov 08, 2006 2.466 2.492 2.461 2.478 11,763,143 -0.03(-1.17%)
Nov 07, 2006 2.510 2.568 2.465 2.507 38,290,224 -0.16(-6.00%)
Nov 06, 2006 2.639 2.672 2.568 2.667 29,820,230 +0.03(+1.18%)
Nov 03, 2006 2.677 2.695 2.628 2.636 13,021,583 -0.04(-1.47%)
Nov 02, 2006 2.638 2.675 2.615 2.675 8,786,275 +0.02(+0.74%)
Nov 01, 2006 2.697 2.697 2.620 2.656 10,993,523 -0.04(-1.52%)
Oct 31, 2006 2.697 2.713 2.675 2.697 6,107,093 -0.02(-0.60%)
Oct 30, 2006 2.736 2.736 2.687 2.713 5,109,513 -0.02(-0.60%)
Oct 27, 2006 2.734 2.746 2.708 2.729 3,841,626 -0.01(-0.36%)
Oct 26, 2006 2.710 2.759 2.690 2.739 4,452,567 +0.02(+0.60%)
Oct 25, 2006 2.702 2.738 2.684 2.723 3,921,645 -0.02(-0.83%)
Oct 24, 2006 2.811 2.811 2.713 2.746 4,475,756 -0.04(-1.41%)
Oct 23, 2006 2.762 2.816 2.751 2.785 3,201,145 +0.03(+0.95%)
Oct 20, 2006 2.729 2.798 2.729 2.759 3,532,301 +0.04(+1.32%)
Oct 19, 2006 2.697 2.746 2.689 2.723 2,606,602 +0.02(+0.66%)
Oct 18, 2006 2.664 2.728 2.662 2.705 2,446,913 +0.02(+0.91%)
Oct 17, 2006 2.689 2.726 2.649 2.680 3,258,036 -0.02(-0.67%)
Oct 16, 2006 2.680 2.724 2.680 2.698 6,078,507 -0.03(-0.96%)
Oct 13, 2006 2.685 2.757 2.675 2.724 5,780,936 +0.03(+1.09%)
Oct 12, 2006 2.733 2.738 2.692 2.695 4,377,100 -0.02(-0.66%)
Oct 11, 2006 2.700 2.724 2.689 2.713 1,712,524 -0.00(-0.18%)
Oct 10, 2006 2.721 2.734 2.695 2.718 2,981,488 -0.01(-0.42%)
Oct 09, 2006 2.738 2.751 2.710 2.729 2,205,345 -0.02(-0.89%)
Oct 06, 2006 2.729 2.769 2.703 2.754 3,059,267 +0.04(+1.38%)
Oct 05, 2006 2.716 2.775 2.703 2.716 4,665,787 +0.00(+0.00%)
Oct 04, 2006 2.682 2.728 2.677 2.716 3,447,498 +0.04(+1.34%)
Oct 03, 2006 2.679 2.716 2.657 2.680 6,255,848 -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.