Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.337 3.379 3.295 3.373 11,801,922 +0.04(+1.21%)
Nov 29, 2006 3.289 3.335 3.273 3.333 6,729,711 +0.06(+1.96%)
Nov 28, 2006 3.286 3.286 3.163 3.269 6,416,144 -0.01(-0.28%)
Nov 27, 2006 3.362 3.417 3.256 3.278 12,130,341 -0.04(-1.21%)
Nov 24, 2006 3.249 3.353 3.249 3.318 4,176,707 +0.03(+1.00%)
Nov 22, 2006 3.271 3.307 3.253 3.286 4,739,216 +0.02(+0.73%)
Nov 21, 2006 3.079 3.353 3.072 3.262 19,581,252 +0.18(+5.87%)
Nov 20, 2006 2.924 3.152 2.924 3.081 13,988,407 +0.13(+4.46%)
Nov 17, 2006 2.909 3.011 2.909 2.949 8,829,770 +0.03(+0.87%)
Nov 16, 2006 2.920 2.957 2.909 2.924 6,333,619 +0.02(+0.63%)
Nov 15, 2006 2.865 2.957 2.851 2.905 6,509,138 +0.04(+1.40%)
Nov 14, 2006 2.814 2.887 2.814 2.865 3,837,583 +0.03(+1.03%)
Nov 13, 2006 2.796 2.880 2.796 2.836 4,465,237 +0.03(+0.91%)
Nov 10, 2006 2.787 2.823 2.761 2.810 3,958,470 +0.02(+0.85%)
Nov 09, 2006 2.778 2.821 2.750 2.787 8,694,020 +0.02(+0.59%)
Nov 08, 2006 2.757 2.787 2.752 2.770 10,520,965 -0.03(-1.17%)
Nov 07, 2006 2.807 2.871 2.756 2.803 34,246,804 -0.18(-6.00%)
Nov 06, 2006 2.951 2.988 2.871 2.982 26,671,238 +0.03(+1.18%)
Nov 03, 2006 2.993 3.013 2.938 2.947 11,646,514 -0.04(-1.47%)
Nov 02, 2006 2.949 2.991 2.924 2.991 7,858,451 +0.02(+0.74%)
Nov 01, 2006 3.015 3.015 2.929 2.969 9,832,616 -0.05(-1.52%)
Oct 31, 2006 3.015 3.033 2.991 3.015 5,462,189 -0.02(-0.60%)
Oct 30, 2006 3.059 3.059 3.004 3.033 4,569,953 -0.02(-0.60%)
Oct 27, 2006 3.057 3.070 3.028 3.052 3,435,953 -0.01(-0.36%)
Oct 26, 2006 3.030 3.085 3.008 3.063 3,982,379 +0.02(+0.60%)
Oct 25, 2006 3.021 3.061 3.000 3.044 3,507,522 -0.03(-0.83%)
Oct 24, 2006 3.143 3.143 3.033 3.070 4,003,120 -0.04(-1.41%)
Oct 23, 2006 3.088 3.148 3.075 3.114 2,863,107 +0.03(+0.95%)
Oct 20, 2006 3.052 3.128 3.052 3.085 3,159,293 +0.04(+1.32%)
Oct 19, 2006 3.015 3.070 3.006 3.044 2,331,347 +0.02(+0.66%)
Oct 18, 2006 2.979 3.050 2.976 3.024 2,188,521 +0.03(+0.91%)
Oct 17, 2006 3.006 3.048 2.962 2.997 2,913,990 -0.02(-0.67%)
Oct 16, 2006 2.997 3.046 2.997 3.017 5,436,622 -0.03(-0.96%)
Oct 13, 2006 3.002 3.083 2.991 3.046 5,170,474 +0.03(+1.09%)
Oct 12, 2006 3.055 3.061 3.010 3.013 3,914,882 -0.02(-0.66%)
Oct 11, 2006 3.019 3.046 3.006 3.033 1,531,683 -0.01(-0.18%)
Oct 10, 2006 3.042 3.057 3.013 3.039 2,666,645 -0.01(-0.42%)
Oct 09, 2006 3.061 3.075 3.030 3.052 1,972,463 -0.03(-0.89%)
Oct 06, 2006 3.052 3.095 3.022 3.079 2,736,211 +0.04(+1.38%)
Oct 05, 2006 3.037 3.103 3.022 3.037 4,173,084 +0.00(+0.00%)
Oct 04, 2006 2.999 3.050 2.993 3.037 3,083,445 +0.04(+1.34%)
Oct 03, 2006 2.995 3.037 2.971 2.997 5,595,236 -0.02(-0.61%)
Oct 02, 2006 2.980 3.033 2.926 3.015 6,898,192 +0.03(+0.86%)
Sep 29, 2006 2.946 3.035 2.946 2.990 5,440,584 +0.04(+1.36%)
Sep 28, 2006 2.898 2.969 2.852 2.949 10,464,226 +0.02(+0.75%)
Sep 27, 2006 2.854 2.940 2.854 2.927 7,175,892 +0.10(+3.42%)
Sep 26, 2006 2.816 2.885 2.812 2.831 10,570,376 -0.00(-0.13%)
Sep 25, 2006 2.873 2.878 2.799 2.834 13,360,113 -0.03(-0.96%)
Sep 22, 2006 2.971 2.971 2.843 2.862 15,888,535 -0.11(-3.75%)
Sep 21, 2006 3.037 3.068 2.958 2.973 17,032,882 -0.06(-1.99%)
Sep 20, 2006 3.105 3.105 3.019 3.033 18,867,368 -0.07(-2.41%)
Sep 19, 2006 3.134 3.152 3.063 3.108 9,877,545 -0.06(-1.79%)
Sep 18, 2006 3.196 3.220 3.150 3.165 5,928,542 -0.02(-0.57%)
Sep 15, 2006 3.176 3.240 3.159 3.183 7,828,106 +0.03(+1.10%)
Sep 14, 2006 3.234 3.234 3.143 3.148 6,336,377 -0.09(-2.66%)
Sep 13, 2006 3.211 3.287 3.196 3.234 5,004,144 +0.01(+0.17%)
Sep 12, 2006 3.152 3.284 3.136 3.229 8,271,168 +0.08(+2.43%)
Sep 11, 2006 3.106 3.183 3.074 3.152 6,713,162 +0.03(+1.11%)
Sep 08, 2006 3.158 3.180 3.114 3.117 6,853,635 -0.06(-1.84%)
Sep 07, 2006 3.161 3.194 3.130 3.176 4,849,700 -0.02(-0.57%)
Sep 06, 2006 3.198 3.201 3.147 3.194 8,308,676 -0.01(-0.17%)
Sep 05, 2006 3.191 3.205 3.172 3.200 5,081,043 +0.01(+0.29%)
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.