Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.245 3.300 3.229 3.242 4,341,042 +0.01(+0.40%)
Mar 29, 2007 3.284 3.287 3.200 3.229 3,521,684 -0.05(-1.40%)
Mar 28, 2007 3.306 3.306 3.238 3.275 4,795,556 -0.05(-1.43%)
Mar 27, 2007 3.331 3.355 3.309 3.322 2,523,068 -0.01(-0.16%)
Mar 26, 2007 3.317 3.351 3.289 3.328 2,737,651 +0.00(+0.00%)
Mar 23, 2007 3.328 3.371 3.302 3.328 5,200,688 +0.02(+0.50%)
Mar 22, 2007 3.395 3.421 3.306 3.311 7,556,810 -0.06(-1.90%)
Mar 21, 2007 3.346 3.393 3.326 3.375 7,180,031 +0.05(+1.48%)
Mar 20, 2007 3.351 3.351 3.289 3.326 3,934,734 -0.01(-0.16%)
Mar 19, 2007 3.353 3.401 3.311 3.331 3,272,324 +0.02(+0.50%)
Mar 16, 2007 3.326 3.368 3.286 3.315 4,502,932 -0.01(-0.44%)
Mar 15, 2007 3.350 3.392 3.318 3.329 4,755,794 +0.00(+0.11%)
Mar 14, 2007 3.350 3.382 3.275 3.326 6,538,515 -0.02(-0.66%)
Mar 13, 2007 3.430 3.456 3.344 3.348 4,520,887 -0.08(-2.40%)
Mar 12, 2007 3.450 3.472 3.382 3.430 5,969,147 +0.06(+1.73%)
Mar 09, 2007 3.439 3.477 3.297 3.371 11,613,738 -0.08(-2.43%)
Mar 08, 2007 3.514 3.556 3.437 3.456 7,006,425 -0.03(-0.99%)
Mar 07, 2007 3.631 3.647 3.481 3.490 8,528,431 -0.14(-3.73%)
Mar 06, 2007 3.547 3.635 3.541 3.625 6,486,347 +0.13(+3.71%)
Mar 05, 2007 3.609 3.611 3.483 3.496 7,725,759 -0.14(-3.92%)
Mar 02, 2007 3.668 3.742 3.611 3.638 3,804,700 -0.05(-1.44%)
Mar 01, 2007 3.662 3.742 3.574 3.691 3,781,945 -0.04(-0.98%)
Feb 28, 2007 3.726 3.784 3.673 3.728 6,729,299 +0.05(+1.49%)
Feb 27, 2007 3.783 3.881 3.596 3.673 18,922,858 -0.31(-7.88%)
Feb 26, 2007 3.892 3.995 3.885 3.987 16,141,793 +0.10(+2.63%)
Feb 23, 2007 3.883 3.903 3.766 3.885 8,044,076 +0.01(+0.19%)
Feb 22, 2007 3.870 3.907 3.834 3.878 3,718,176 +0.01(+0.19%)
Feb 21, 2007 3.819 3.889 3.792 3.870 4,720,081 +0.04(+1.00%)
Feb 20, 2007 3.735 3.876 3.702 3.832 9,883,300 +0.17(+4.59%)
Feb 16, 2007 3.587 3.673 3.587 3.664 6,882,208 +0.06(+1.78%)
Feb 15, 2007 3.582 3.622 3.541 3.600 3,739,540 +0.02(+0.46%)
Feb 14, 2007 3.609 3.646 3.572 3.583 3,151,954 +0.04(+1.13%)
Feb 13, 2007 3.611 3.646 3.494 3.543 3,893,976 +0.02(+0.47%)
Feb 12, 2007 3.563 3.662 3.501 3.527 5,301,199 -0.03(-0.82%)
Feb 09, 2007 3.662 3.720 3.551 3.556 8,851,767 -0.10(-2.75%)
Feb 08, 2007 3.671 3.764 3.618 3.657 7,945,261 +0.00(+0.10%)
Feb 07, 2007 3.666 3.728 3.647 3.653 12,084,023 -0.03(-0.74%)
Feb 06, 2007 3.675 3.704 3.629 3.680 3,654,220 -0.04(-1.08%)
Feb 05, 2007 3.710 3.735 3.640 3.720 5,658,206 +0.01(+0.34%)
Feb 02, 2007 3.609 3.735 3.585 3.708 6,994,851 +0.03(+0.90%)
Feb 01, 2007 3.713 3.730 3.582 3.675 5,019,065 -0.06(-1.61%)
Jan 31, 2007 3.669 3.748 3.655 3.735 3,981,643 +0.03(+0.89%)
Jan 30, 2007 3.708 3.728 3.666 3.702 3,880,038 -0.03(-0.69%)
Jan 29, 2007 3.746 3.890 3.722 3.728 11,775,266 -0.01(-0.20%)
Jan 26, 2007 3.691 3.753 3.689 3.735 3,508,923 +0.05(+1.34%)
Jan 25, 2007 3.779 3.810 3.668 3.686 6,788,532 -0.08(-2.09%)
Jan 24, 2007 3.545 3.775 3.530 3.764 16,609,622 +0.22(+6.08%)
Jan 23, 2007 3.463 3.572 3.463 3.549 7,299,138 +0.07(+2.00%)
Jan 22, 2007 3.545 3.551 3.433 3.479 12,710,644 -0.03(-0.89%)
Jan 19, 2007 3.448 3.536 3.445 3.510 6,562,927 +0.03(+0.79%)
Jan 18, 2007 3.501 3.503 3.443 3.483 7,161,868 +0.01(+0.21%)
Jan 17, 2007 3.472 3.536 3.454 3.476 7,992,264 +0.01(+0.42%)
Jan 16, 2007 3.362 3.509 3.362 3.461 8,383,287 +0.09(+2.77%)
Jan 12, 2007 3.362 3.381 3.340 3.368 4,193,764 +0.00(+0.05%)
Jan 11, 2007 3.414 3.441 3.342 3.366 6,202,637 -0.02(-0.54%)
Jan 10, 2007 3.392 3.424 3.329 3.384 5,230,583 -0.03(-0.91%)
Jan 09, 2007 3.426 3.490 3.386 3.415 3,491,406 -0.01(-0.21%)
Jan 08, 2007 3.499 3.503 3.417 3.423 6,003,157 -0.07(-1.94%)
Jan 05, 2007 3.602 3.602 3.472 3.490 4,749,462 -0.10(-2.85%)
Jan 04, 2007 3.596 3.609 3.443 3.593 7,513,485 +0.02(+0.56%)
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.