Netease Inc ADR (NQ: NTES )

79.42 +2.72 (+3.54%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.290 2.302 2.256 2.256 40,408,056 -0.02(-0.90%)
Apr 28, 2005 2.264 2.370 2.239 2.277 90,281,144 +0.01(+0.38%)
Apr 27, 2005 2.353 2.357 2.187 2.268 185,999,648 -0.02(-0.90%)
Apr 26, 2005 2.307 2.357 2.252 2.289 146,423,392 -0.10(-3.99%)
Apr 25, 2005 2.449 2.449 2.360 2.384 63,654,732 -0.04(-1.55%)
Apr 22, 2005 2.421 2.464 2.383 2.421 50,205,808 -0.00(-0.19%)
Apr 21, 2005 2.337 2.436 2.308 2.426 75,326,224 +0.10(+4.12%)
Apr 20, 2005 2.376 2.376 2.318 2.330 50,599,820 -0.01(-0.47%)
Apr 19, 2005 2.293 2.353 2.271 2.341 77,068,632 +0.06(+2.52%)
Apr 18, 2005 2.267 2.362 2.267 2.283 70,107,760 -0.00(-0.04%)
Apr 15, 2005 2.284 2.298 2.267 2.284 50,267,100 -0.00(-0.18%)
Apr 14, 2005 2.330 2.353 2.276 2.288 101,646,184 -0.03(-1.24%)
Apr 13, 2005 2.277 2.341 2.275 2.317 100,551,712 +0.04(+1.85%)
Apr 12, 2005 2.255 2.287 2.249 2.275 64,696,672 +0.01(+0.44%)
Apr 11, 2005 2.231 2.279 2.215 2.265 63,103,116 +0.03(+1.56%)
Apr 08, 2005 2.249 2.283 2.229 2.230 56,010,908 -0.02(-1.07%)
Apr 07, 2005 2.241 2.287 2.241 2.255 79,756,664 +0.00(+0.20%)
Apr 06, 2005 2.224 2.268 2.208 2.250 95,692,232 +0.04(+1.90%)
Apr 05, 2005 2.225 2.236 2.197 2.208 38,796,988 -0.01(-0.37%)
Apr 04, 2005 2.152 2.234 2.135 2.216 66,587,928 +0.05(+2.47%)
Apr 01, 2005 2.243 2.243 2.151 2.163 112,004,304 -0.04(-1.80%)
Mar 31, 2005 2.186 2.237 2.178 2.202 71,140,944 +0.02(+0.75%)
Mar 30, 2005 2.147 2.206 2.139 2.186 65,195,752 +0.04(+2.00%)
Mar 29, 2005 2.147 2.163 2.112 2.143 66,447,832 +0.00(+0.17%)
Mar 28, 2005 2.080 2.170 2.080 2.139 55,196,620 +0.06(+2.92%)
Mar 24, 2005 2.076 2.111 2.074 2.079 40,609,440 +0.00(+0.13%)
Mar 23, 2005 2.065 2.147 2.065 2.076 54,058,364 +0.00(+0.09%)
Mar 22, 2005 2.060 2.100 2.059 2.074 64,521,556 +0.01(+0.40%)
Mar 21, 2005 2.084 2.111 2.043 2.066 75,842,816 -0.01(-0.29%)
Mar 18, 2005 2.058 2.084 2.058 2.072 69,459,832 +0.01(+0.33%)
Mar 17, 2005 2.067 2.087 2.051 2.065 63,567,172 -0.00(-0.11%)
Mar 16, 2005 2.051 2.097 2.025 2.067 52,753,748 +0.02(+1.03%)
Mar 15, 2005 2.020 2.103 2.017 2.046 53,629,328 -0.00(-0.04%)
Mar 14, 2005 2.067 2.067 2.017 2.047 43,034,800 -0.02(-0.99%)
Mar 11, 2005 2.033 2.103 2.033 2.068 43,157,380 -0.01(-0.26%)
Mar 10, 2005 2.056 2.096 1.976 2.073 100,639,264 +0.01(+0.58%)
Mar 09, 2005 2.117 2.159 2.056 2.061 79,555,280 -0.08(-3.61%)
Mar 08, 2005 2.120 2.193 2.107 2.138 69,740,016 +0.03(+1.25%)
Mar 07, 2005 2.093 2.143 2.081 2.112 57,087,872 +0.02(+0.92%)
Mar 04, 2005 2.113 2.113 2.053 2.093 87,444,264 -0.01(-0.63%)
Mar 03, 2005 2.066 2.144 2.053 2.106 92,146,136 +0.03(+1.45%)
Mar 02, 2005 1.992 2.092 1.992 2.076 131,197,040 +0.06(+3.04%)
Mar 01, 2005 1.942 2.044 1.931 2.015 251,817,056 +0.08(+3.89%)
Feb 28, 2005 1.905 1.951 1.895 1.939 50,967,564 +0.03(+1.60%)
Feb 25, 2005 1.898 1.919 1.875 1.909 47,491,508 +0.03(+1.80%)
Feb 24, 2005 1.864 1.894 1.800 1.875 68,058,904 +0.01(+0.42%)
Feb 23, 2005 1.935 1.981 1.863 1.867 164,635,472 +0.01(+0.57%)
Feb 22, 2005 1.902 1.910 1.857 1.857 252,044,720 +0.03(+1.42%)
Feb 18, 2005 1.824 1.850 1.807 1.831 63,374,544 +0.03(+1.44%)
Feb 17, 2005 1.821 1.838 1.793 1.805 47,403,948 +0.00(+0.00%)
Feb 16, 2005 1.851 1.851 1.791 1.805 61,010,476 -0.04(-2.18%)
Feb 15, 2005 1.842 1.868 1.819 1.845 51,072,632 +0.01(+0.80%)
Feb 14, 2005 1.759 1.881 1.729 1.830 91,568,248 +0.06(+3.43%)
Feb 11, 2005 1.763 1.805 1.715 1.769 80,807,360 -0.01(-0.44%)
Feb 10, 2005 1.817 1.837 1.761 1.777 91,410,648 -0.03(-1.62%)
Feb 09, 2005 1.887 1.904 1.772 1.806 95,823,568 -0.08(-4.10%)
Feb 08, 2005 1.770 1.889 1.769 1.884 130,540,352 -0.02(-1.06%)
Feb 07, 2005 1.945 1.964 1.862 1.904 103,423,616 -0.08(-4.19%)
Feb 04, 2005 2.067 2.067 1.969 1.987 74,800,872 -0.01(-0.59%)
Feb 03, 2005 2.019 2.031 1.984 1.999 90,964,096 +0.01(+0.44%)
Feb 02, 2005 2.010 2.028 1.969 1.990 90,587,600 +0.06(+3.17%)
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.