Netease Inc ADR (NQ: NTES )

105.77 USD -1.57 (-1.46%)
Official Closing Price Updated: 4:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.400 4.486 4.390 4.420 1,877,225 +0.00(+0.00%)
Dec 30, 2008 4.302 4.420 4.302 4.420 3,292,665 +0.12(+2.79%)
Dec 29, 2008 4.168 4.306 4.054 4.300 1,692,765 +0.16(+3.76%)
Dec 26, 2008 4.178 4.186 4.110 4.144 369,880 -0.01(-0.19%)
Dec 24, 2008 4.188 4.188 4.072 4.152 949,630 -0.02(-0.43%)
Dec 23, 2008 4.174 4.234 4.098 4.170 3,495,890 +0.01(+0.24%)
Dec 22, 2008 4.192 4.200 4.080 4.160 1,990,795 -0.04(-1.05%)
Dec 19, 2008 4.224 4.276 4.162 4.204 3,811,420 +0.02(+0.48%)
Dec 18, 2008 4.286 4.396 4.156 4.184 5,674,075 -0.13(-2.97%)
Dec 17, 2008 4.150 4.374 4.070 4.312 6,467,020 +0.15(+3.50%)
Dec 16, 2008 3.930 4.252 3.930 4.166 4,592,285 +0.27(+6.82%)
Dec 15, 2008 3.904 3.988 3.864 3.900 2,775,315 +0.00(+0.05%)
Dec 12, 2008 3.842 3.962 3.804 3.898 2,734,375 +0.01(+0.26%)
Dec 11, 2008 4.008 4.108 3.830 3.888 3,235,200 -0.15(-3.76%)
Dec 10, 2008 3.964 4.072 3.922 4.040 2,224,825 +0.12(+3.01%)
Dec 09, 2008 3.946 4.048 3.880 3.922 3,094,025 -0.04(-0.91%)
Dec 08, 2008 3.814 4.026 3.802 3.958 5,555,510 +0.19(+4.99%)
Dec 05, 2008 3.678 3.862 3.650 3.770 4,090,690 +0.05(+1.29%)
Dec 04, 2008 3.742 3.944 3.660 3.722 4,684,555 -0.09(-2.36%)
Dec 03, 2008 3.692 3.836 3.468 3.812 4,442,345 +0.26(+7.32%)
Dec 02, 2008 3.640 3.690 3.490 3.552 5,535,595 -0.01(-0.34%)
Dec 01, 2008 3.658 3.678 3.502 3.564 5,019,735 -0.12(-3.15%)
Nov 28, 2008 3.752 3.822 3.548 3.680 1,873,030 -0.13(-3.46%)
Nov 26, 2008 3.440 3.828 3.440 3.812 4,344,755 +0.31(+8.98%)
Nov 25, 2008 3.642 3.674 3.386 3.498 5,794,870 -0.10(-2.89%)
Nov 24, 2008 3.312 3.664 3.280 3.602 6,892,745 +0.42(+13.27%)
Nov 21, 2008 3.208 3.310 3.030 3.180 6,333,315 +0.00(+0.13%)
Nov 20, 2008 3.052 3.324 3.000 3.176 6,278,445 +0.04(+1.28%)
Nov 19, 2008 3.616 3.638 3.060 3.136 9,609,480 -0.51(-13.94%)
Nov 18, 2008 3.796 3.812 3.522 3.644 5,461,985 -0.16(-4.21%)
Nov 17, 2008 3.900 3.960 3.730 3.804 4,050,625 -0.13(-3.21%)
Nov 14, 2008 4.064 4.096 3.850 3.930 7,060,475 -0.06(-1.40%)
Nov 13, 2008 3.920 4.166 3.738 3.986 9,581,175 +0.03(+0.81%)
Nov 12, 2008 4.194 4.298 3.906 3.954 4,096,925 -0.24(-5.72%)
Nov 11, 2008 4.400 4.448 4.154 4.194 6,572,405 -0.15(-3.54%)
Nov 10, 2008 4.452 4.498 4.300 4.348 2,898,585 +0.00(+0.09%)
Nov 07, 2008 4.212 4.410 4.212 4.344 2,761,555 +0.08(+1.78%)
Nov 06, 2008 4.356 4.436 4.200 4.268 2,949,345 -0.14(-3.22%)
Nov 05, 2008 4.562 4.570 4.404 4.410 4,003,715 -0.15(-3.37%)
Nov 04, 2008 4.600 4.650 4.522 4.564 2,832,500 +0.02(+0.40%)
Nov 03, 2008 4.602 4.700 4.466 4.546 3,390,235 +0.05(+1.02%)
Oct 31, 2008 4.418 4.608 4.300 4.500 5,663,725 +0.07(+1.49%)
Oct 30, 2008 4.258 4.476 4.188 4.434 7,405,855 +0.32(+7.73%)
Oct 29, 2008 3.928 4.268 3.830 4.116 6,623,835 +0.19(+4.73%)
Oct 28, 2008 3.700 3.956 3.564 3.930 6,973,340 +0.38(+10.77%)
Oct 27, 2008 3.790 3.904 3.528 3.548 6,278,900 -0.28(-7.31%)
Oct 24, 2008 4.036 4.112 3.756 3.828 14,853,365 -0.48(-11.10%)
Oct 23, 2008 4.456 4.456 4.098 4.306 7,055,805 -0.15(-3.37%)
Oct 22, 2008 4.274 4.474 4.170 4.456 5,476,410 +0.11(+2.58%)
Oct 21, 2008 4.440 4.520 4.336 4.344 2,653,805 -0.18(-4.06%)
Oct 20, 2008 4.382 4.566 4.334 4.528 5,898,685 +0.16(+3.66%)
Oct 17, 2008 4.160 4.466 4.070 4.368 6,088,970 +0.17(+4.05%)
Oct 16, 2008 4.164 4.250 4.052 4.198 5,748,320 +0.02(+0.38%)
Oct 15, 2008 4.300 4.318 4.156 4.182 6,090,375 -0.20(-4.52%)
Oct 14, 2008 4.400 4.500 4.300 4.380 7,078,370 +0.10(+2.34%)
Oct 13, 2008 4.062 4.298 3.982 4.280 6,237,710 +0.54(+14.56%)
Oct 10, 2008 3.786 3.936 3.602 3.736 6,867,965 -0.20(-4.98%)
Oct 09, 2008 3.934 4.312 3.830 3.932 7,159,835 -0.04(-1.11%)
Oct 08, 2008 3.800 4.150 3.776 3.976 6,373,110 +0.12(+3.01%)
Oct 07, 2008 3.810 4.106 3.810 3.860 6,767,520 -0.07(-1.83%)
Oct 06, 2008 3.926 3.944 3.530 3.932 7,294,995 -0.07(-1.70%)
Oct 03, 2008 4.122 4.274 3.980 4.000 5,060,660 -0.10(-2.53%)
Oct 02, 2008 4.361 4.363 4.090 4.104 5,343,145 -0.24(-5.61%)
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.