Netease Inc ADR (NQ: NTES )

78.29 +1.59 (+2.07%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.896 1.974 1.896 1.926 98,154,160 +0.04(+2.33%)
Jan 28, 2005 1.952 1.992 1.852 1.882 151,635,488 -0.10(-5.22%)
Jan 27, 2005 2.038 2.041 1.951 1.985 89,074,248 -0.05(-2.42%)
Jan 26, 2005 2.025 2.056 2.008 2.035 54,637,108 +0.01(+0.41%)
Jan 25, 2005 1.964 2.047 1.954 2.027 96,604,360 +0.07(+3.84%)
Jan 24, 2005 2.043 2.079 1.887 1.952 140,541,696 -0.11(-5.15%)
Jan 21, 2005 2.181 2.188 2.032 2.058 145,620,144 -0.12(-5.46%)
Jan 20, 2005 2.261 2.302 2.135 2.176 179,566,960 -0.13(-5.63%)
Jan 19, 2005 2.344 2.401 2.295 2.306 62,246,024 -0.03(-1.08%)
Jan 18, 2005 2.302 2.349 2.291 2.331 64,478,792 -0.01(-0.27%)
Jan 14, 2005 2.313 2.371 2.313 2.338 53,096,060 +0.01(+0.63%)
Jan 13, 2005 2.275 2.360 2.275 2.323 63,323,008 +0.04(+1.70%)
Jan 12, 2005 2.285 2.306 2.217 2.284 89,477,016 +0.00(+0.06%)
Jan 11, 2005 2.334 2.358 2.262 2.283 123,029,808 -0.09(-3.63%)
Jan 10, 2005 2.376 2.398 2.333 2.369 58,445,944 -0.00(-0.15%)
Jan 07, 2005 2.353 2.404 2.353 2.372 46,353,980 +0.00(+0.10%)
Jan 06, 2005 2.339 2.385 2.296 2.370 66,895,432 +0.03(+1.23%)
Jan 05, 2005 2.366 2.419 2.339 2.341 73,549,952 -0.03(-1.16%)
Jan 04, 2005 2.400 2.409 2.356 2.369 56,204,420 -0.03(-1.16%)
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.