Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 2.960 3.070 2.960 3.039 4,324,934 +0.02(+0.54%)
Aug 31, 2007 2.964 3.024 2.949 3.022 4,437,853 +0.05(+1.72%)
Aug 30, 2007 2.926 2.977 2.926 2.971 3,888,516 +0.00(+0.12%)
Aug 29, 2007 2.926 2.991 2.926 2.968 4,397,526 +0.04(+1.25%)
Aug 28, 2007 2.960 2.973 2.902 2.931 3,679,309 -0.07(-2.19%)
Aug 27, 2007 2.980 3.068 2.946 2.997 4,877,680 -0.01(-0.18%)
Aug 24, 2007 2.949 3.006 2.896 3.002 4,895,466 +0.07(+2.37%)
Aug 23, 2007 2.924 3.079 2.923 2.933 19,031,614 +0.13(+4.70%)
Aug 22, 2007 2.650 2.832 2.619 2.801 12,526,651 +0.24(+9.50%)
Aug 21, 2007 2.631 2.631 2.533 2.558 7,655,581 -0.08(-3.05%)
Aug 20, 2007 2.690 2.717 2.577 2.639 4,352,679 -0.04(-1.57%)
Aug 17, 2007 2.582 2.697 2.525 2.681 7,214,807 +0.13(+5.09%)
Aug 16, 2007 2.558 2.659 2.458 2.551 12,814,766 -0.06(-2.38%)
Aug 15, 2007 2.615 2.714 2.582 2.613 14,936,228 +0.01(+0.35%)
Aug 14, 2007 2.852 2.855 2.580 2.604 18,611,860 -0.23(-8.06%)
Aug 13, 2007 2.796 2.920 2.748 2.832 15,493,046 +0.09(+3.40%)
Aug 10, 2007 2.767 2.865 2.695 2.739 13,618,217 -0.08(-2.85%)
Aug 09, 2007 2.968 2.968 2.798 2.820 9,113,479 -0.16(-5.34%)
Aug 08, 2007 2.988 3.013 2.929 2.979 8,330,971 +0.03(+1.12%)
Aug 07, 2007 2.924 2.979 2.915 2.946 6,158,944 -0.01(-0.37%)
Aug 06, 2007 3.030 3.048 2.896 2.957 5,587,481 -0.06(-1.88%)
Aug 03, 2007 3.015 3.079 3.004 3.013 2,976,841 -0.04(-1.32%)
Aug 02, 2007 3.030 3.085 3.008 3.053 5,414,354 +0.03(+0.85%)
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.