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 31, 2008 3.457 3.518 3.441 3.510 2,348,023 +0.05(+1.53%)
Mar 28, 2008 3.423 3.509 3.408 3.457 5,809,167 +0.04(+1.23%)
Mar 27, 2008 3.364 3.445 3.350 3.415 4,600,718 +0.06(+1.74%)
Mar 26, 2008 3.368 3.441 3.331 3.357 12,755,041 +0.04(+1.16%)
Mar 25, 2008 3.212 3.357 3.200 3.318 5,083,694 +0.10(+3.01%)
Mar 24, 2008 3.198 3.359 3.183 3.222 6,626,374 +0.07(+2.26%)
Mar 21, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.00(+0.00%)
Mar 20, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.18(+6.09%)
Mar 19, 2008 3.426 3.426 2.969 2.969 20,532,602 -0.47(-13.56%)
Mar 18, 2008 3.414 3.498 3.320 3.435 10,274,006 +0.05(+1.35%)
Mar 17, 2008 3.658 3.660 3.318 3.390 15,252,734 -0.30(-8.08%)
Mar 14, 2008 3.702 3.744 3.631 3.688 2,968,471 -0.01(-0.30%)
Mar 13, 2008 3.691 3.741 3.620 3.699 4,096,750 -0.04(-0.98%)
Mar 12, 2008 3.713 3.810 3.706 3.735 3,999,489 -0.01(-0.24%)
Mar 11, 2008 3.744 3.834 3.677 3.744 2,830,523 +0.06(+1.64%)
Mar 10, 2008 3.746 3.812 3.638 3.684 5,150,818 -0.09(-2.47%)
Mar 07, 2008 3.773 3.876 3.715 3.777 5,171,553 -0.04(-1.10%)
Mar 06, 2008 3.680 3.903 3.655 3.819 4,924,573 +0.04(+0.97%)
Mar 05, 2008 3.896 3.920 3.783 3.783 6,615,150 -0.06(-1.48%)
Mar 04, 2008 3.929 3.949 3.766 3.839 6,566,714 -0.08(-2.10%)
Mar 03, 2008 3.911 3.991 3.858 3.922 7,143,580 +0.00(+0.05%)
Feb 29, 2008 3.847 3.969 3.839 3.920 7,589,726 +0.07(+1.90%)
Feb 28, 2008 3.837 3.885 3.788 3.847 5,594,316 -0.01(-0.38%)
Feb 27, 2008 3.832 3.927 3.779 3.861 15,789,427 +0.05(+1.34%)
Feb 26, 2008 3.768 3.850 3.752 3.810 3,438,745 +0.04(+1.16%)
Feb 25, 2008 3.817 3.837 3.748 3.766 4,414,471 -0.04(-0.96%)
Feb 22, 2008 3.757 3.817 3.719 3.803 3,504,643 -0.01(-0.29%)
Feb 21, 2008 3.686 3.870 3.680 3.814 33,095,200 +0.36(+10.42%)
Feb 20, 2008 3.399 3.463 3.315 3.454 7,649,315 +0.04(+1.18%)
Feb 19, 2008 3.234 3.459 3.234 3.414 12,410,631 +0.20(+6.14%)
Feb 18, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.00(+0.00%)
Feb 15, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.01(+0.17%)
Feb 14, 2008 3.240 3.258 3.181 3.211 5,539,401 +0.02(+0.51%)
Feb 13, 2008 3.158 3.233 3.150 3.194 2,725,453 +0.06(+1.92%)
Feb 12, 2008 3.234 3.280 3.117 3.134 4,723,863 -0.10(-2.94%)
Feb 11, 2008 3.216 3.267 3.136 3.229 3,265,834 +0.01(+0.40%)
Feb 08, 2008 3.150 3.229 3.123 3.216 3,169,586 +0.08(+2.68%)
Feb 07, 2008 3.096 3.167 3.057 3.132 3,304,196 -0.01(-0.46%)
Feb 06, 2008 3.251 3.322 3.092 3.147 4,653,055 -0.05(-1.60%)
Feb 05, 2008 3.234 3.286 3.152 3.198 4,250,458 -0.09(-2.67%)
Feb 04, 2008 3.340 3.379 3.269 3.286 4,613,113 -0.04(-1.10%)
Feb 01, 2008 3.337 3.370 3.284 3.322 4,948,356 +0.02(+0.61%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,771 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,433 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.255 3.293 3,820,870 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,620 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,043 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,078 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,026 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,607 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,909 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,909 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,038 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,150 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,720 -0.05(-1.39%)
Jan 14, 2008 3.509 3.587 3.509 3.556 5,456,904 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,630 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,208 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,818 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.438 3.465 2,053,308 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,010 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,446 -0.03(-0.99%)
Jan 03, 2008 3.423 3.562 3.419 3.501 5,536,478 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,232 -0.05(-1.32%)
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.