Netease Inc ADR (NQ: NTES )

78.90 -0.56 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.337 3.421 3.337 3.415 4,828,089 +0.03(+1.03%)
Dec 28, 2006 3.402 3.439 3.348 3.381 5,450,456 -0.01(-0.32%)
Dec 27, 2006 3.309 3.426 3.216 3.392 16,884,558 +0.12(+3.69%)
Dec 26, 2006 3.273 3.313 3.236 3.271 10,711,483 +0.01(+0.45%)
Dec 22, 2006 3.233 3.273 3.198 3.256 4,056,515 +0.02(+0.68%)
Dec 21, 2006 3.249 3.265 3.191 3.234 2,796,244 +0.00(+0.06%)
Dec 20, 2006 3.238 3.271 3.211 3.233 3,574,817 -0.01(-0.34%)
Dec 19, 2006 3.216 3.271 3.163 3.244 9,597,174 +0.01(+0.34%)
Dec 18, 2006 3.254 3.280 3.231 3.233 5,638,479 -0.02(-0.56%)
Dec 15, 2006 3.265 3.304 3.236 3.251 5,474,119 +0.03(+0.79%)
Dec 14, 2006 3.284 3.295 3.216 3.225 5,244,680 -0.04(-1.29%)
Dec 13, 2006 3.298 3.298 3.222 3.267 4,914,800 -0.03(-1.00%)
Dec 12, 2006 3.344 3.344 3.265 3.300 3,827,120 -0.03(-0.88%)
Dec 11, 2006 3.344 3.366 3.320 3.329 2,805,668 -0.02(-0.60%)
Dec 08, 2006 3.381 3.381 3.344 3.349 3,231,513 -0.02(-0.60%)
Dec 07, 2006 3.346 3.417 3.344 3.370 3,698,741 -0.00(-0.11%)
Dec 06, 2006 3.435 3.435 3.362 3.373 3,948,603 -0.04(-1.28%)
Dec 05, 2006 3.445 3.450 3.386 3.417 5,837,994 -0.01(-0.32%)
Dec 04, 2006 3.415 3.463 3.333 3.428 7,430,789 +0.03(+0.81%)
Dec 01, 2006 3.379 3.423 3.329 3.401 10,563,645 +0.03(+0.81%)
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%)
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.