Netease Inc ADR (NQ: NTES )

77.12 +0.11 (+0.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.896 1.974 1.896 1.926 98,154,160 +0.04(+2.33%)
Jan 28, 2005 1.952 1.992 1.852 1.882 151,635,488 -0.10(-5.22%)
Jan 27, 2005 2.038 2.041 1.951 1.985 89,074,248 -0.05(-2.42%)
Jan 26, 2005 2.025 2.056 2.008 2.035 54,637,108 +0.01(+0.41%)
Jan 25, 2005 1.964 2.047 1.954 2.027 96,604,360 +0.07(+3.84%)
Jan 24, 2005 2.043 2.079 1.887 1.952 140,541,696 -0.11(-5.15%)
Jan 21, 2005 2.181 2.188 2.032 2.058 145,620,144 -0.12(-5.46%)
Jan 20, 2005 2.261 2.302 2.135 2.176 179,566,960 -0.13(-5.63%)
Jan 19, 2005 2.344 2.401 2.295 2.306 62,246,024 -0.03(-1.08%)
Jan 18, 2005 2.302 2.349 2.291 2.331 64,478,792 -0.01(-0.27%)
Jan 14, 2005 2.313 2.371 2.313 2.338 53,096,060 +0.01(+0.63%)
Jan 13, 2005 2.275 2.360 2.275 2.323 63,323,008 +0.04(+1.70%)
Jan 12, 2005 2.285 2.306 2.217 2.284 89,477,016 +0.00(+0.06%)
Jan 11, 2005 2.334 2.358 2.262 2.283 123,029,808 -0.09(-3.63%)
Jan 10, 2005 2.376 2.398 2.333 2.369 58,445,944 -0.00(-0.15%)
Jan 07, 2005 2.353 2.404 2.353 2.372 46,353,980 +0.00(+0.10%)
Jan 06, 2005 2.339 2.385 2.296 2.370 66,895,432 +0.03(+1.23%)
Jan 05, 2005 2.366 2.419 2.339 2.341 73,549,952 -0.03(-1.16%)
Jan 04, 2005 2.400 2.409 2.356 2.369 56,204,420 -0.03(-1.16%)
Jan 03, 2005 2.450 2.458 2.371 2.397 70,949,432 -0.02(-0.87%)
Dec 31, 2004 2.454 2.483 2.404 2.418 63,909,656 -0.05(-1.89%)
Dec 30, 2004 2.482 2.488 2.454 2.464 42,238,688 +0.01(+0.45%)
Dec 29, 2004 2.445 2.494 2.435 2.453 55,889,208 +0.02(+0.81%)
Dec 28, 2004 2.397 2.455 2.355 2.434 49,707,508 +0.06(+2.36%)
Dec 27, 2004 2.331 2.397 2.330 2.377 43,096,768 +0.06(+2.44%)
Dec 23, 2004 2.296 2.323 2.281 2.321 19,709,636 +0.01(+0.32%)
Dec 22, 2004 2.283 2.318 2.255 2.313 63,892,144 +0.02(+0.68%)
Dec 21, 2004 2.255 2.306 2.230 2.298 64,470,036 +0.06(+2.91%)
Dec 20, 2004 2.284 2.302 2.219 2.233 70,774,320 -0.05(-1.98%)
Dec 17, 2004 2.277 2.316 2.274 2.278 47,457,232 -0.01(-0.40%)
Dec 16, 2004 2.364 2.364 2.280 2.287 53,919,120 -0.06(-2.57%)
Dec 15, 2004 2.331 2.408 2.319 2.348 53,113,572 +0.03(+1.36%)
Dec 14, 2004 2.306 2.353 2.295 2.316 48,026,368 +0.00(+0.12%)
Dec 13, 2004 2.353 2.353 2.245 2.313 87,900,952 -0.03(-1.48%)
Dec 10, 2004 2.339 2.425 2.318 2.348 76,299,320 +0.02(+0.67%)
Dec 09, 2004 2.269 2.363 2.244 2.333 94,502,936 +0.04(+1.67%)
Dec 08, 2004 2.302 2.307 2.244 2.294 74,443,056 -0.01(-0.55%)
Dec 07, 2004 2.444 2.490 2.296 2.307 106,095,808 -0.15(-5.98%)
Dec 06, 2004 2.434 2.471 2.398 2.454 38,184,684 +0.03(+1.07%)
Dec 03, 2004 2.456 2.474 2.428 2.428 48,595,504 -0.02(-0.91%)
Dec 02, 2004 2.490 2.546 2.417 2.450 86,132,248 -0.04(-1.69%)
Dec 01, 2004 2.444 2.537 2.444 2.492 133,029,096 +0.07(+3.08%)
Nov 30, 2004 2.394 2.421 2.385 2.418 41,599,504 +0.02(+0.70%)
Nov 29, 2004 2.404 2.450 2.394 2.401 44,550,256 -0.02(-0.87%)
Nov 26, 2004 2.379 2.432 2.376 2.422 21,285,706 +0.01(+0.34%)
Nov 24, 2004 2.399 2.438 2.392 2.413 46,931,872 +0.01(+0.34%)
Nov 23, 2004 2.360 2.432 2.355 2.405 60,205,888 +0.05(+2.13%)
Nov 22, 2004 2.386 2.392 2.273 2.355 66,834,140 -0.04(-1.64%)
Nov 19, 2004 2.440 2.460 2.392 2.394 111,095,448 -0.00(-0.08%)
Nov 18, 2004 2.365 2.408 2.331 2.396 69,933,744 +0.01(+0.21%)
Nov 17, 2004 2.367 2.414 2.360 2.391 96,770,720 +0.02(+0.94%)
Nov 16, 2004 2.344 2.386 2.344 2.369 64,969,124 -0.03(-1.37%)
Nov 15, 2004 2.336 2.441 2.335 2.402 89,363,192 +0.03(+1.21%)
Nov 12, 2004 2.326 2.387 2.323 2.373 103,889,304 +0.03(+1.43%)
Nov 11, 2004 2.307 2.365 2.307 2.339 135,104,256 +0.03(+1.17%)
Nov 10, 2004 2.339 2.357 2.309 2.312 88,207,408 -0.03(-1.13%)
Nov 09, 2004 2.369 2.420 2.335 2.339 156,617,616 -0.03(-1.29%)
Nov 08, 2004 2.318 2.398 2.286 2.370 252,171,264 +0.14(+6.38%)
Nov 05, 2004 2.285 2.302 2.173 2.228 116,191,408 -0.06(-2.52%)
Nov 04, 2004 2.136 2.301 2.079 2.285 255,323,408 +0.05(+2.42%)
Nov 03, 2004 2.208 2.268 2.205 2.231 206,535,264 +0.03(+1.54%)
Nov 02, 2004 2.192 2.209 2.181 2.197 103,845,528 +0.02(+0.92%)
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.