Netease Inc ADR (NQ: NTES )

96.99 USD -6.37 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.098 5.098 4.802 4.908 17,080,765 -0.05(-1.05%)
Mar 30, 2006 4.934 5.000 4.840 4.960 13,462,100 +0.17(+3.59%)
Mar 29, 2006 4.714 4.900 4.606 4.788 13,028,720 +0.16(+3.46%)
Mar 28, 2006 4.700 4.756 4.558 4.628 8,523,590 -0.01(-0.27%)
Mar 27, 2006 4.525 4.700 4.503 4.641 5,589,495 +0.14(+3.12%)
Mar 24, 2006 4.593 4.611 4.465 4.500 3,660,610 -0.09(-1.93%)
Mar 23, 2006 4.598 4.654 4.556 4.588 1,665,500 -0.03(-0.55%)
Mar 22, 2006 4.576 4.660 4.530 4.614 2,976,000 -0.01(-0.24%)
Mar 21, 2006 4.780 4.822 4.567 4.625 5,606,140 -0.18(-3.83%)
Mar 20, 2006 4.590 4.888 4.580 4.809 8,462,615 +0.31(+6.87%)
Mar 17, 2006 4.513 4.549 4.434 4.500 3,371,380 -0.04(-0.97%)
Mar 16, 2006 4.669 4.718 4.513 4.544 3,648,955 -0.12(-2.66%)
Mar 15, 2006 4.391 4.677 4.381 4.668 8,383,815 +0.30(+6.80%)
Mar 14, 2006 4.285 4.375 4.285 4.371 3,204,850 +0.07(+1.51%)
Mar 13, 2006 4.270 4.386 4.266 4.306 3,775,725 +0.02(+0.37%)
Mar 10, 2006 4.266 4.349 4.213 4.290 2,494,935 +0.02(+0.47%)
Mar 09, 2006 4.228 4.311 4.207 4.270 2,221,845 -0.02(-0.42%)
Mar 08, 2006 4.120 4.314 4.120 4.288 4,002,200 +0.07(+1.76%)
Mar 07, 2006 4.208 4.272 4.120 4.214 3,708,155 -0.02(-0.58%)
Mar 06, 2006 4.300 4.359 4.237 4.239 2,654,995 -0.08(-1.85%)
Mar 03, 2006 4.383 4.387 4.301 4.319 2,793,600 -0.08(-1.87%)
Mar 02, 2006 4.402 4.484 4.401 4.401 2,349,390 -0.03(-0.67%)
Mar 01, 2006 4.313 4.506 4.313 4.431 3,705,435 +0.05(+1.21%)
Feb 28, 2006 4.434 4.420 4.287 4.378 5,485,840 -0.06(-1.26%)
Feb 27, 2006 4.305 4.559 4.291 4.434 7,826,180 +0.13(+2.98%)
Feb 24, 2006 4.253 4.370 4.188 4.305 28,622,655 +0.53(+14.04%)
Feb 23, 2006 3.658 3.816 3.603 3.775 15,127,625 +0.13(+3.59%)
Feb 22, 2006 3.800 3.858 3.639 3.644 6,507,930 -0.10(-2.71%)
Feb 21, 2006 3.655 3.809 3.583 3.745 4,874,905 +0.14(+3.90%)
Feb 17, 2006 3.555 3.658 3.526 3.605 2,074,125 -10.57(-74.56%)
Feb 16, 2006 14.14 14.24 14.10 14.17 6,842,000 -0.01(-0.10%)
Feb 15, 2006 14.20 14.34 14.07 14.19 7,178,000 +0.08(+0.54%)
Feb 14, 2006 14.35 14.35 14.09 14.11 6,530,000 -0.18(-1.23%)
Feb 13, 2006 14.41 14.41 14.05 14.29 7,848,000 -0.14(-1.00%)
Feb 10, 2006 14.35 14.50 14.23 14.43 10,276,000 +0.03(+0.19%)
Feb 09, 2006 14.38 14.46 14.25 14.40 8,564,000 +0.10(+0.67%)
Feb 08, 2006 14.42 14.44 14.12 14.31 7,980,000 -0.12(-0.83%)
Feb 07, 2006 14.54 14.81 14.37 14.43 11,722,000 -0.02(-0.15%)
Feb 06, 2006 14.17 14.57 14.17 14.45 9,392,000 +0.28(+1.98%)
Feb 03, 2006 14.64 14.64 14.01 14.17 14,374,000 -0.41(-2.83%)
Feb 02, 2006 14.60 14.99 14.38 14.58 12,118,000 -0.16(-1.07%)
Feb 01, 2006 14.10 14.87 13.96 14.74 20,054,000 +0.46(+3.21%)
Jan 31, 2006 14.33 14.59 14.05 14.28 12,830,000 -0.01(-0.06%)
Jan 30, 2006 14.22 14.48 14.13 14.29 11,360,000 +0.17(+1.20%)
Jan 27, 2006 14.04 14.37 13.92 14.12 12,276,000 +0.20(+1.42%)
Jan 26, 2006 14.08 14.14 13.80 13.92 8,182,000 +0.02(+0.16%)
Jan 25, 2006 13.79 14.34 13.72 13.90 14,910,000 +0.18(+1.34%)
Jan 24, 2006 13.64 14.09 13.41 13.71 14,004,000 +0.04(+0.29%)
Jan 23, 2006 13.79 13.80 13.46 13.67 18,246,000 -0.01(-0.06%)
Jan 20, 2006 13.88 14.10 13.60 13.68 13,878,000 -0.20(-1.43%)
Jan 19, 2006 13.84 14.35 13.80 13.88 22,010,000 +0.20(+1.48%)
Jan 18, 2006 13.44 13.77 13.41 13.68 17,350,000 -0.06(-0.44%)
Jan 17, 2006 13.32 14.04 13.25 13.74 25,378,000 +0.44(+3.28%)
Jan 13, 2006 13.20 13.48 13.12 13.30 12,944,000 +0.10(+0.73%)
Jan 12, 2006 13.73 13.87 13.10 13.21 19,190,000 -0.28(-2.11%)
Jan 11, 2006 13.91 14.15 13.42 13.49 31,670,000 -0.38(-2.75%)
Jan 10, 2006 13.36 13.89 13.11 13.87 40,552,000 +0.47(+3.51%)
Jan 09, 2006 11.81 13.56 11.80 13.40 61,254,000 +1.63(+13.81%)
Jan 06, 2006 11.49 12.00 11.49 11.78 22,026,000 +0.35(+3.05%)
Jan 05, 2006 11.67 11.74 11.42 11.43 10,542,000 -0.19(-1.65%)
Jan 04, 2006 11.32 11.71 11.32 11.62 19,172,000 +0.30(+2.69%)
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.