Netease Inc ADR (NQ: NTES )

100.05 USD -7.42 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.016 4.102 4.000 4.088 3,637,945 +0.04(+0.89%)
Jan 30, 2007 4.058 4.080 4.012 4.052 3,545,110 -0.03(-0.69%)
Jan 29, 2007 4.100 4.258 4.074 4.080 10,758,815 -0.01(-0.20%)
Jan 26, 2007 4.040 4.108 4.038 4.088 3,206,030 +0.05(+1.34%)
Jan 25, 2007 4.136 4.170 4.014 4.034 6,202,540 -0.09(-2.09%)
Jan 24, 2007 3.880 4.132 3.864 4.120 15,175,865 +0.24(+6.08%)
Jan 23, 2007 3.790 3.910 3.790 3.884 6,669,070 +0.08(+2.00%)
Jan 22, 2007 3.880 3.886 3.757 3.808 11,613,450 -0.03(-0.88%)
Jan 19, 2007 3.774 3.870 3.770 3.842 5,996,410 +0.03(+0.79%)
Jan 18, 2007 3.832 3.834 3.768 3.812 6,543,650 +0.01(+0.21%)
Jan 17, 2007 3.800 3.870 3.780 3.804 7,302,365 +0.02(+0.42%)
Jan 16, 2007 3.680 3.840 3.680 3.788 7,659,635 +0.10(+2.77%)
Jan 12, 2007 3.680 3.700 3.656 3.686 3,831,755 +0.00(+0.05%)
Jan 11, 2007 3.736 3.766 3.658 3.684 5,667,220 -0.02(-0.54%)
Jan 10, 2007 3.712 3.748 3.644 3.704 4,779,075 -0.03(-0.91%)
Jan 09, 2007 3.750 3.820 3.706 3.738 3,190,025 -0.01(-0.21%)
Jan 08, 2007 3.830 3.834 3.740 3.746 5,484,960 -0.07(-1.94%)
Jan 05, 2007 3.942 3.942 3.800 3.820 4,339,485 -0.11(-2.85%)
Jan 04, 2007 3.936 3.950 3.768 3.932 6,864,915 +0.02(+0.56%)
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.