Netease Inc ADR (NQ: NTES )

78.64 +1.94 (+2.52%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.068 4.165 3.973 4.079 3,992,315 +0.00(+0.09%)
Apr 29, 2008 4.018 4.112 3.916 4.075 7,524,348 +0.15(+3.77%)
Apr 28, 2008 3.837 4.070 3.819 3.927 12,552,979 +0.21(+5.55%)
Apr 25, 2008 3.664 3.746 3.651 3.720 9,007,599 +0.06(+1.65%)
Apr 24, 2008 3.673 3.691 3.640 3.660 1,616,267 -0.01(-0.30%)
Apr 23, 2008 3.675 3.741 3.635 3.671 5,293,105 +0.00(+0.00%)
Apr 22, 2008 3.691 3.739 3.664 3.671 1,779,645 -0.05(-1.37%)
Apr 21, 2008 3.695 3.783 3.636 3.722 2,579,970 +0.01(+0.15%)
Apr 18, 2008 3.737 3.816 3.664 3.717 4,811,300 -0.01(-0.29%)
Apr 17, 2008 3.697 3.733 3.682 3.728 1,014,119 +0.03(+0.94%)
Apr 16, 2008 3.649 3.737 3.646 3.693 2,893,603 +0.04(+1.20%)
Apr 15, 2008 3.527 3.649 3.527 3.649 3,998,121 +0.13(+3.79%)
Apr 14, 2008 3.507 3.560 3.470 3.516 1,314,121 -0.01(-0.21%)
Apr 11, 2008 3.509 3.593 3.490 3.523 1,862,382 +0.00(+0.10%)
Apr 10, 2008 3.488 3.562 3.466 3.519 876,128 +0.02(+0.47%)
Apr 09, 2008 3.518 3.572 3.476 3.503 1,974,456 -0.03(-0.93%)
Apr 08, 2008 3.647 3.647 3.509 3.536 3,332,991 -0.11(-3.06%)
Apr 07, 2008 3.616 3.647 3.569 3.647 2,980,121 +0.11(+3.05%)
Apr 04, 2008 3.541 3.611 3.505 3.540 1,234,749 -0.02(-0.46%)
Apr 03, 2008 3.547 3.589 3.472 3.556 1,539,988 +0.01(+0.36%)
Apr 02, 2008 3.545 3.589 3.496 3.543 3,144,014 -0.01(-0.31%)
Apr 01, 2008 3.560 3.600 3.487 3.554 2,811,025 +0.04(+1.25%)
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%)
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.