Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.298 5.298 5.222 5.222 6,020,250 -0.09(-1.66%)
Aug 28, 2008 5.282 5.338 5.202 5.310 4,684,915 +0.00(+0.00%)
Aug 27, 2008 5.244 5.376 5.244 5.310 8,252,995 +0.05(+0.95%)
Aug 26, 2008 5.362 5.382 5.218 5.260 9,885,380 -0.13(-2.41%)
Aug 25, 2008 5.378 5.432 5.308 5.390 6,483,855 +0.03(+0.52%)
Aug 22, 2008 5.266 5.376 5.260 5.362 3,248,325 +0.11(+2.13%)
Aug 21, 2008 5.182 5.280 5.124 5.250 6,408,825 +0.08(+1.47%)
Aug 20, 2008 5.090 5.180 5.048 5.174 5,540,530 +0.09(+1.73%)
Aug 19, 2008 5.032 5.140 4.918 5.086 13,724,145 +0.13(+2.58%)
Aug 18, 2008 5.100 5.110 4.920 4.958 11,654,765 -0.13(-2.56%)
Aug 15, 2008 5.060 5.192 5.032 5.088 21,916,600 +0.07(+1.44%)
Aug 14, 2008 4.872 5.100 4.700 5.016 16,390,245 +0.21(+4.28%)
Aug 13, 2008 4.490 4.946 4.400 4.810 15,773,200 +0.27(+5.99%)
Aug 12, 2008 4.526 4.608 4.458 4.538 4,107,795 -0.02(-0.53%)
Aug 11, 2008 4.440 4.630 4.164 4.562 15,394,155 +0.11(+2.52%)
Aug 08, 2008 4.588 4.638 4.426 4.450 10,998,825 -0.18(-3.89%)
Aug 07, 2008 4.826 4.842 4.560 4.630 11,127,515 -0.25(-5.05%)
Aug 06, 2008 4.826 4.968 4.822 4.876 5,804,715 +0.02(+0.45%)
Aug 05, 2008 4.688 4.922 4.654 4.854 12,209,220 +0.23(+5.02%)
Aug 04, 2008 4.658 4.690 4.560 4.622 4,021,385 -0.00(-0.04%)
Aug 01, 2008 4.548 4.656 4.432 4.624 4,159,145 +0.08(+1.85%)
Jul 31, 2008 4.438 4.554 4.402 4.540 4,587,275 +0.09(+2.07%)
Jul 30, 2008 4.414 4.456 4.338 4.448 6,206,170 +0.03(+0.77%)
Jul 29, 2008 4.414 4.438 4.308 4.414 2,886,185 +0.06(+1.42%)
Jul 28, 2008 4.660 4.680 4.326 4.352 3,978,450 -0.22(-4.85%)
Jul 25, 2008 4.678 4.680 4.482 4.574 3,891,410 -0.03(-0.61%)
Jul 24, 2008 4.654 4.740 4.556 4.602 12,272,425 +0.05(+1.01%)
Jul 23, 2008 4.594 4.598 4.508 4.556 3,821,825 -0.02(-0.39%)
Jul 22, 2008 4.492 4.592 4.442 4.574 6,275,215 +0.08(+1.73%)
Jul 21, 2008 4.436 4.512 4.315 4.496 15,280,455 +0.32(+7.71%)
Jul 18, 2008 4.142 4.208 4.110 4.174 2,583,675 +0.01(+0.24%)
Jul 17, 2008 4.210 4.262 4.130 4.164 4,802,580 -0.02(-0.57%)
Jul 16, 2008 3.834 4.208 3.830 4.188 11,377,130 +0.32(+8.27%)
Jul 15, 2008 3.938 4.016 3.804 3.868 5,677,500 -0.12(-2.96%)
Jul 14, 2008 4.120 4.226 3.908 3.986 5,778,560 -0.13(-3.11%)
Jul 11, 2008 4.200 4.240 4.050 4.114 4,126,215 -0.14(-3.29%)
Jul 10, 2008 4.244 4.332 4.162 4.254 1,756,410 +0.01(+0.14%)
Jul 09, 2008 4.274 4.354 4.238 4.248 2,892,315 -0.00(-0.05%)
Jul 08, 2008 4.150 4.294 4.110 4.250 5,380,335 +0.05(+1.19%)
Jul 07, 2008 4.210 4.342 4.144 4.200 2,596,765 -0.05(-1.27%)
Jul 04, 2008 4.372 4.384 4.180 4.254 2,736,130 +0.00(+0.00%)
Jul 03, 2008 4.372 4.384 4.180 4.254 2,736,130 -0.12(-2.83%)
Jul 02, 2008 4.426 4.456 4.328 4.378 6,223,210 -0.02(-0.55%)
Jul 01, 2008 4.286 4.428 4.210 4.402 5,662,980 +0.04(+1.01%)
Jun 30, 2008 4.164 4.404 4.162 4.358 15,370,780 +0.22(+5.32%)
Jun 27, 2008 4.260 4.320 4.060 4.138 5,940,630 -0.17(-3.99%)
Jun 26, 2008 4.276 4.348 4.202 4.310 6,564,975 +0.03(+0.65%)
Jun 25, 2008 4.192 4.330 4.102 4.282 6,651,870 +0.12(+2.88%)
Jun 24, 2008 4.230 4.290 4.086 4.162 12,022,685 -0.10(-2.39%)
Jun 23, 2008 4.312 4.408 4.236 4.264 4,350,620 -0.12(-2.83%)
Jun 20, 2008 4.584 4.584 4.332 4.388 12,197,970 -0.22(-4.82%)
Jun 19, 2008 4.684 4.684 4.534 4.610 2,325,195 -0.06(-1.28%)
Jun 18, 2008 4.592 4.740 4.592 4.670 5,244,800 +0.02(+0.43%)
Jun 17, 2008 4.686 4.700 4.600 4.650 5,120,130 +0.01(+0.30%)
Jun 16, 2008 4.598 4.688 4.550 4.636 3,280,410 +0.04(+0.83%)
Jun 13, 2008 4.220 4.610 4.220 4.598 6,645,315 +0.39(+9.22%)
Jun 12, 2008 4.274 4.380 4.162 4.210 3,477,030 -0.07(-1.54%)
Jun 11, 2008 4.398 4.422 4.270 4.276 5,119,645 -0.12(-2.82%)
Jun 10, 2008 4.352 4.590 4.332 4.400 4,902,385 -0.25(-5.34%)
Jun 09, 2008 4.744 4.782 4.560 4.648 4,644,935 -0.04(-0.90%)
Jun 06, 2008 4.536 4.824 4.502 4.690 8,160,680 +0.09(+1.91%)
Jun 05, 2008 4.500 4.664 4.500 4.602 4,317,210 +0.10(+2.18%)
Jun 04, 2008 4.340 4.534 4.340 4.504 2,843,990 +0.10(+2.36%)
Jun 03, 2008 4.354 4.440 4.260 4.400 4,000,555 +0.02(+0.55%)
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.