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 (%)
Jan 31, 2008 2.829 2.988 2.829 2.953 6,624,395 +0.07(+2.50%)
Jan 30, 2008 2.947 2.961 2.847 2.881 7,115,974 -0.06(-2.16%)
Jan 29, 2008 3.001 3.035 2.911 2.945 4,272,056 -0.05(-1.74%)
Jan 28, 2008 3.028 3.028 2.950 2.997 9,690,014 -0.04(-1.45%)
Jan 25, 2008 3.046 3.112 3.022 3.042 5,692,217 +0.01(+0.43%)
Jan 24, 2008 2.893 3.102 2.860 3.028 8,944,764 +0.09(+3.00%)
Jan 23, 2008 2.912 2.978 2.775 2.940 21,160,898 -0.03(-1.15%)
Jan 22, 2008 2.860 2.983 2.788 2.975 9,535,703 -0.08(-2.73%)
Jan 21, 2008 3.076 3.127 3.015 3.058 3,980,279 +0.00(+0.00%)
Jan 18, 2008 3.076 3.127 3.015 3.058 3,980,279 -0.02(-0.53%)
Jan 17, 2008 3.089 3.171 3.051 3.074 5,113,044 -0.01(-0.37%)
Jan 16, 2008 3.086 3.202 3.040 3.086 6,426,918 -0.05(-1.62%)
Jan 15, 2008 3.164 3.182 3.066 3.136 9,479,926 -0.04(-1.39%)
Jan 14, 2008 3.138 3.208 3.138 3.180 6,101,281 +0.05(+1.67%)
Jan 11, 2008 3.113 3.203 3.087 3.128 5,973,512 -0.02(-0.62%)
Jan 10, 2008 3.089 3.200 3.089 3.148 5,405,053 +0.06(+1.90%)
Jan 09, 2008 3.153 3.174 3.048 3.089 6,745,200 -0.01(-0.32%)
Jan 08, 2008 3.092 3.164 3.074 3.099 2,295,772 -0.01(-0.21%)
Jan 07, 2008 3.078 3.122 3.068 3.105 3,008,777 +0.00(+0.16%)
Jan 04, 2008 3.112 3.149 3.068 3.100 5,352,770 -0.03(-0.99%)
Jan 03, 2008 3.061 3.185 3.058 3.131 6,190,251 +0.07(+2.40%)
Jan 02, 2008 3.105 3.162 3.038 3.058 5,165,810 -0.04(-1.32%)
Jan 01, 2008 3.071 3.127 3.050 3.099 4,767,509 +0.00(+0.00%)
Dec 31, 2007 3.071 3.127 3.050 3.099 4,767,509 -0.01(-0.21%)
Dec 28, 2007 3.105 3.122 3.064 3.105 3,550,333 -0.00(-0.16%)
Dec 27, 2007 3.179 3.182 3.092 3.110 3,165,945 -0.05(-1.55%)
Dec 26, 2007 3.171 3.195 3.146 3.159 2,210,106 -0.01(-0.36%)
Dec 24, 2007 3.136 3.198 3.135 3.171 2,098,417 +0.04(+1.25%)
Dec 21, 2007 3.117 3.185 3.105 3.131 4,749,159 +0.02(+0.52%)
Dec 20, 2007 3.107 3.141 3.051 3.115 2,810,663 +0.01(+0.26%)
Dec 19, 2007 3.238 3.238 3.081 3.107 12,816,042 -0.13(-4.04%)
Dec 18, 2007 3.244 3.296 3.200 3.238 3,476,885 -0.01(-0.25%)
Dec 17, 2007 3.287 3.295 3.228 3.246 6,414,980 -0.02(-0.75%)
Dec 14, 2007 3.282 3.324 3.270 3.270 2,381,775 -0.05(-1.57%)
Dec 13, 2007 3.292 3.326 3.254 3.323 3,729,723 -0.01(-0.20%)
Dec 12, 2007 3.323 3.435 3.303 3.329 6,804,661 -0.01(-0.29%)
Dec 11, 2007 3.421 3.427 3.308 3.339 3,827,951 -0.03(-0.97%)
Dec 10, 2007 3.411 3.439 3.347 3.372 4,173,498 -0.03(-0.77%)
Dec 07, 2007 3.359 3.429 3.337 3.398 3,034,511 +0.02(+0.48%)
Dec 06, 2007 3.393 3.462 3.365 3.381 2,467,270 -0.00(-0.05%)
Dec 05, 2007 3.417 3.425 3.355 3.383 2,744,637 +0.02(+0.68%)
Dec 04, 2007 3.347 3.411 3.329 3.360 7,094,510 +0.05(+1.43%)
Dec 03, 2007 3.339 3.365 3.283 3.313 3,485,390 +0.00(+0.00%)
Nov 30, 2007 3.350 3.372 3.290 3.313 4,889,679 +0.03(+0.80%)
Nov 29, 2007 3.189 3.339 3.189 3.287 12,607,367 +0.06(+1.72%)
Nov 28, 2007 3.171 3.265 3.140 3.231 6,765,337 +0.07(+2.22%)
Nov 27, 2007 3.146 3.216 3.122 3.161 4,708,250 +0.01(+0.21%)
Nov 26, 2007 3.115 3.221 3.107 3.154 6,329,761 +0.01(+0.36%)
Nov 23, 2007 3.081 3.164 3.081 3.143 3,136,312 +0.04(+1.37%)
Nov 21, 2007 3.063 3.145 3.035 3.100 7,033,508 -0.01(-0.47%)
Nov 20, 2007 3.028 3.127 3.024 3.115 6,340,756 +0.06(+2.09%)
Nov 19, 2007 3.105 3.105 3.017 3.051 4,000,679 -0.05(-1.74%)
Nov 16, 2007 3.110 3.145 3.034 3.105 4,017,951 +0.00(+0.11%)
Nov 15, 2007 3.105 3.154 3.053 3.102 3,422,332 -0.05(-1.61%)
Nov 14, 2007 3.141 3.195 3.113 3.153 4,883,187 +0.01(+0.42%)
Nov 13, 2007 3.138 3.202 3.068 3.140 5,712,793 +0.04(+1.37%)
Nov 12, 2007 3.076 3.174 3.045 3.097 9,710,462 -0.04(-1.20%)
Nov 09, 2007 3.104 3.169 3.073 3.135 10,634,173 -0.04(-1.18%)
Nov 08, 2007 3.295 3.373 3.046 3.172 49,010,916 -0.47(-12.88%)
Nov 07, 2007 3.610 3.736 3.571 3.641 11,586,665 -0.10(-2.66%)
Nov 06, 2007 3.818 3.841 3.597 3.741 12,084,228 -0.04(-1.12%)
Nov 05, 2007 3.699 3.922 3.663 3.784 20,970,486 +0.04(+1.09%)
Nov 02, 2007 3.784 3.793 3.636 3.743 16,358,818 +0.08(+2.19%)
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.