Netease Inc ADR (NQ: NTES )

103.29 -0.40 (-0.39%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.329 4.329 4.267 4.267 7,367,081 -0.07(-1.66%)
Aug 28, 2008 4.316 4.362 4.251 4.339 5,733,009 +0.00(+0.00%)
Aug 27, 2008 4.285 4.393 4.285 4.339 10,099,329 +0.04(+0.95%)
Aug 26, 2008 4.382 4.398 4.264 4.298 12,096,906 -0.11(-2.41%)
Aug 25, 2008 4.395 4.439 4.338 4.405 7,934,402 +0.02(+0.52%)
Aug 22, 2008 4.303 4.393 4.298 4.382 3,975,030 +0.09(+2.13%)
Aug 21, 2008 4.235 4.315 4.187 4.290 7,842,587 +0.06(+1.47%)
Aug 20, 2008 4.159 4.233 4.125 4.228 6,780,040 +0.07(+1.73%)
Aug 19, 2008 4.112 4.200 4.019 4.156 16,794,468 +0.10(+2.58%)
Aug 18, 2008 4.168 4.176 4.021 4.052 14,262,132 -0.11(-2.55%)
Aug 15, 2008 4.135 4.243 4.112 4.158 26,819,712 +0.06(+1.44%)
Aug 14, 2008 3.981 4.168 3.841 4.099 20,057,018 +0.17(+4.28%)
Aug 13, 2008 3.669 4.042 3.596 3.931 19,301,930 +0.22(+5.99%)
Aug 12, 2008 3.699 3.766 3.643 3.708 5,026,778 -0.02(-0.53%)
Aug 11, 2008 3.628 3.784 3.403 3.728 18,838,086 +0.09(+2.52%)
Aug 08, 2008 3.749 3.790 3.617 3.636 13,459,447 -0.15(-3.89%)
Aug 07, 2008 3.944 3.957 3.726 3.784 13,616,927 -0.20(-5.04%)
Aug 06, 2008 3.944 4.060 3.940 3.985 7,103,327 +0.02(+0.45%)
Aug 05, 2008 3.831 4.022 3.803 3.967 14,940,628 +0.19(+5.02%)
Aug 04, 2008 3.806 3.833 3.726 3.777 4,921,036 -0.00(-0.04%)
Aug 01, 2008 3.717 3.805 3.622 3.779 5,089,616 +0.07(+1.85%)
Jul 31, 2008 3.627 3.721 3.597 3.710 5,613,525 +0.08(+2.07%)
Jul 30, 2008 3.607 3.641 3.545 3.635 7,594,594 +0.03(+0.77%)
Jul 29, 2008 3.607 3.627 3.520 3.607 3,531,873 +0.05(+1.42%)
Jul 28, 2008 3.808 3.824 3.535 3.556 4,868,496 -0.18(-4.85%)
Jul 25, 2008 3.823 3.824 3.663 3.738 4,761,984 -0.02(-0.61%)
Jul 24, 2008 3.803 3.873 3.723 3.761 15,017,973 +0.04(+1.01%)
Jul 23, 2008 3.754 3.757 3.684 3.723 4,676,831 -0.01(-0.39%)
Jul 22, 2008 3.671 3.752 3.630 3.738 7,679,086 +0.06(+1.73%)
Jul 21, 2008 3.625 3.687 3.526 3.674 18,698,950 +0.26(+7.71%)
Jul 18, 2008 3.385 3.439 3.359 3.411 3,161,686 +0.01(+0.24%)
Jul 17, 2008 3.440 3.483 3.375 3.403 5,876,998 -0.02(-0.57%)
Jul 16, 2008 3.133 3.439 3.130 3.422 13,922,386 +0.26(+8.27%)
Jul 15, 2008 3.218 3.282 3.109 3.161 6,947,652 -0.10(-2.96%)
Jul 14, 2008 3.367 3.453 3.194 3.257 7,071,321 -0.10(-3.11%)
Jul 11, 2008 3.432 3.465 3.310 3.362 5,049,319 -0.11(-3.29%)
Jul 10, 2008 3.468 3.540 3.401 3.476 2,149,348 +0.00(+0.14%)
Jul 09, 2008 3.493 3.558 3.463 3.471 3,539,374 -0.00(-0.05%)
Jul 08, 2008 3.391 3.509 3.359 3.473 6,584,006 +0.04(+1.19%)
Jul 07, 2008 3.440 3.548 3.386 3.432 3,177,705 -0.04(-1.27%)
Jul 04, 2008 3.573 3.583 3.416 3.476 3,348,248 +0.00(+0.00%)
Jul 03, 2008 3.573 3.583 3.416 3.476 3,348,248 -0.10(-2.83%)
Jul 02, 2008 3.617 3.641 3.537 3.578 7,615,447 -0.02(-0.55%)
Jul 01, 2008 3.502 3.618 3.440 3.597 6,929,884 +0.04(+1.01%)
Jun 30, 2008 3.403 3.599 3.401 3.561 18,809,482 +0.18(+5.32%)
Jun 27, 2008 3.481 3.530 3.318 3.381 7,269,649 -0.14(-3.99%)
Jun 26, 2008 3.494 3.553 3.434 3.522 8,033,670 +0.02(+0.65%)
Jun 25, 2008 3.426 3.538 3.352 3.499 8,140,005 +0.10(+2.88%)
Jun 24, 2008 3.457 3.506 3.339 3.401 14,712,362 -0.08(-2.39%)
Jun 23, 2008 3.524 3.602 3.462 3.484 5,323,927 -0.10(-2.83%)
Jun 20, 2008 3.746 3.746 3.540 3.586 14,926,861 -0.18(-4.82%)
Jun 19, 2008 3.828 3.828 3.705 3.767 2,845,380 -0.05(-1.28%)
Jun 18, 2008 3.752 3.873 3.752 3.816 6,418,150 +0.02(+0.43%)
Jun 17, 2008 3.829 3.841 3.759 3.800 6,265,589 +0.01(+0.30%)
Jun 16, 2008 3.757 3.831 3.718 3.788 4,014,293 +0.03(+0.83%)
Jun 13, 2008 3.449 3.767 3.449 3.757 8,131,984 +0.32(+9.22%)
Jun 12, 2008 3.493 3.579 3.401 3.440 4,254,900 -0.05(-1.54%)
Jun 11, 2008 3.594 3.614 3.489 3.494 6,264,996 -0.10(-2.82%)
Jun 10, 2008 3.556 3.751 3.540 3.596 5,999,131 -0.20(-5.34%)
Jun 09, 2008 3.877 3.908 3.726 3.798 5,684,085 -0.03(-0.90%)
Jun 06, 2008 3.707 3.942 3.679 3.833 9,986,362 +0.07(+1.91%)
Jun 05, 2008 3.677 3.811 3.677 3.761 5,283,042 +0.08(+2.18%)
Jun 04, 2008 3.547 3.705 3.547 3.681 3,480,238 +0.08(+2.36%)
Jun 03, 2008 3.558 3.628 3.481 3.596 4,895,546 +0.02(+0.55%)
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.