Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,332 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,276,039 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,923 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,211,063 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,343 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,120 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,775 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,177 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,210 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,659 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.413 3.468 3,060,936 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,526 +0.01(+0.42%)
Nov 13, 2007 3.508 3.580 3.430 3.510 5,109,527 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,685,045 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,213 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,835,404 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,363,123 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,808,144 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,756,020 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,340 +0.09(+2.19%)
Nov 01, 2007 3.779 4.183 3.697 4.095 19,653,106 +0.29(+7.69%)
Oct 31, 2007 3.719 3.834 3.706 3.803 7,558,407 +0.11(+3.07%)
Oct 30, 2007 3.859 3.876 3.658 3.689 9,657,787 -0.07(-1.99%)
Oct 29, 2007 3.686 3.927 3.686 3.764 12,920,461 +0.12(+3.41%)
Oct 26, 2007 3.609 3.671 3.591 3.640 4,737,098 +0.06(+1.68%)
Oct 25, 2007 3.653 3.708 3.541 3.580 3,070,765 -0.06(-1.56%)
Oct 24, 2007 3.631 3.669 3.439 3.636 7,128,446 -0.03(-0.95%)
Oct 23, 2007 3.673 3.746 3.647 3.671 4,700,334 +0.03(+0.95%)
Oct 22, 2007 3.567 3.742 3.523 3.636 5,943,099 -0.01(-0.25%)
Oct 19, 2007 3.757 3.790 3.602 3.646 6,079,013 -0.10(-2.73%)
Oct 18, 2007 3.625 3.879 3.565 3.748 16,386,546 +0.09(+2.55%)
Oct 17, 2007 3.490 3.680 3.487 3.655 13,152,006 +0.22(+6.44%)
Oct 16, 2007 3.543 3.569 3.419 3.434 6,057,998 -0.08(-2.39%)
Oct 15, 2007 3.395 3.722 3.328 3.518 18,618,354 +0.12(+3.38%)
Oct 12, 2007 3.435 3.468 3.373 3.402 7,798,927 +0.00(+0.00%)
Oct 11, 2007 3.244 3.587 3.227 3.402 28,473,512 +0.21(+6.70%)
Oct 10, 2007 3.152 3.227 3.152 3.189 4,802,149 +0.03(+0.93%)
Oct 09, 2007 3.161 3.275 3.141 3.159 8,081,908 +0.01(+0.46%)
Oct 08, 2007 3.106 3.163 3.106 3.145 3,359,251 +0.03(+1.00%)
Oct 05, 2007 3.074 3.134 3.070 3.114 4,364,626 +0.05(+1.49%)
Oct 04, 2007 3.017 3.121 3.013 3.068 5,225,281 +0.04(+1.39%)
Oct 03, 2007 3.064 3.097 3.015 3.026 4,262,477 -0.02(-0.78%)
Oct 02, 2007 3.066 3.081 3.024 3.050 6,063,175 -0.01(-0.42%)
Oct 01, 2007 3.086 3.143 3.026 3.063 9,065,086 -0.03(-0.83%)
Sep 28, 2007 3.117 3.132 3.066 3.088 4,045,148 -0.01(-0.29%)
Sep 27, 2007 3.152 3.152 3.061 3.097 4,589,052 -0.01(-0.41%)
Sep 26, 2007 3.192 3.196 3.017 3.110 11,746,458 -0.09(-2.69%)
Sep 25, 2007 3.170 3.253 3.169 3.196 6,236,193 -0.00(-0.06%)
Sep 24, 2007 3.203 3.276 3.191 3.198 6,536,527 +0.03(+0.81%)
Sep 21, 2007 3.207 3.222 3.165 3.172 2,806,374 -0.01(-0.23%)
Sep 20, 2007 3.216 3.233 3.163 3.180 3,420,477 -0.04(-1.19%)
Sep 19, 2007 3.198 3.249 3.192 3.218 3,686,198 +0.02(+0.51%)
Sep 18, 2007 3.181 3.258 3.161 3.201 3,247,411 +0.03(+1.04%)
Sep 17, 2007 3.154 3.214 3.143 3.169 1,559,932 +0.00(+0.06%)
Sep 14, 2007 3.134 3.223 3.121 3.167 2,351,174 -0.02(-0.63%)
Sep 13, 2007 3.201 3.203 3.143 3.187 2,570,839 -0.01(-0.46%)
Sep 12, 2007 3.130 3.227 3.088 3.201 3,718,234 +0.03(+0.92%)
Sep 11, 2007 3.167 3.267 3.163 3.172 4,298,447 -0.01(-0.34%)
Sep 10, 2007 3.176 3.214 3.118 3.183 3,684,743 +0.01(+0.35%)
Sep 07, 2007 3.070 3.231 3.033 3.172 7,493,881 +0.04(+1.28%)
Sep 06, 2007 3.035 3.183 3.035 3.132 7,910,445 +0.10(+3.19%)
Sep 05, 2007 2.999 3.052 2.999 3.035 2,713,758 -0.00(-0.12%)
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.