Netease Inc ADR (NQ: NTES )

102.51 USD +1.14 (+1.12%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.300 8.642 8.300 8.430 22,420,000 +0.19(+2.33%)
Jan 28, 2005 8.546 8.720 8.110 8.238 34,636,000 -0.45(-5.22%)
Jan 27, 2005 8.924 8.934 8.540 8.692 20,346,000 -0.22(-2.42%)
Jan 26, 2005 8.864 9.000 8.790 8.908 12,480,000 +0.04(+0.41%)
Jan 25, 2005 8.600 8.960 8.556 8.872 22,066,000 +0.33(+3.84%)
Jan 24, 2005 8.946 9.100 8.260 8.544 32,102,000 -0.46(-5.15%)
Jan 21, 2005 9.548 9.578 8.894 9.008 33,262,000 -0.52(-5.46%)
Jan 20, 2005 9.900 10.08 9.346 9.528 41,016,000 -0.57(-5.63%)
Jan 19, 2005 10.26 10.51 10.05 10.10 14,218,000 -0.11(-1.08%)
Jan 18, 2005 10.08 10.28 10.03 10.21 14,728,000 -0.03(-0.27%)
Jan 14, 2005 10.13 10.38 10.13 10.23 12,128,000 +0.06(+0.63%)
Jan 13, 2005 9.960 10.33 9.960 10.17 14,464,000 +0.17(+1.70%)
Jan 12, 2005 10.00 10.09 9.704 10.00 20,438,000 +0.01(+0.06%)
Jan 11, 2005 10.22 10.32 9.902 9.994 28,102,000 -0.38(-3.63%)
Jan 10, 2005 10.40 10.50 10.21 10.37 13,350,000 -0.02(-0.15%)
Jan 07, 2005 10.30 10.53 10.30 10.39 10,588,000 +0.01(+0.10%)
Jan 06, 2005 10.24 10.44 10.05 10.38 15,280,000 +0.13(+1.23%)
Jan 05, 2005 10.36 10.59 10.24 10.25 16,800,000 -0.12(-1.16%)
Jan 04, 2005 10.51 10.55 10.31 10.37 12,838,000 -0.12(-1.16%)
Jan 03, 2005 10.73 10.76 10.38 10.49 16,206,000 -0.09(-0.87%)
Dec 31, 2004 10.74 10.87 10.52 10.58 14,598,000 -0.20(-1.89%)
Dec 30, 2004 10.87 10.89 10.74 10.79 9,648,000 +0.05(+0.45%)
Dec 29, 2004 10.70 10.92 10.66 10.74 12,766,000 +0.09(+0.81%)
Dec 28, 2004 10.49 10.75 10.31 10.65 11,354,000 +0.25(+2.36%)
Dec 27, 2004 10.20 10.49 10.20 10.41 9,844,000 +0.25(+2.44%)
Dec 23, 2004 10.05 10.17 9.988 10.16 4,502,000 +0.03(+0.32%)
Dec 22, 2004 9.996 10.15 9.874 10.13 14,594,000 +0.07(+0.68%)
Dec 21, 2004 9.874 10.09 9.764 10.06 14,726,000 +0.28(+2.91%)
Dec 20, 2004 10.00 10.08 9.716 9.776 16,166,000 -0.20(-1.99%)
Dec 17, 2004 9.970 10.14 9.954 9.974 10,840,000 -0.04(-0.40%)
Dec 16, 2004 10.35 10.35 9.982 10.01 12,316,000 -0.26(-2.57%)
Dec 15, 2004 10.20 10.54 10.15 10.28 12,132,000 +0.14(+1.36%)
Dec 14, 2004 10.10 10.30 10.05 10.14 10,970,000 +0.01(+0.12%)
Dec 13, 2004 10.30 10.30 9.830 10.13 20,078,000 -0.15(-1.48%)
Dec 10, 2004 10.24 10.62 10.15 10.28 17,428,000 +0.07(+0.67%)
Dec 09, 2004 9.934 10.34 9.824 10.21 21,586,000 +0.17(+1.67%)
Dec 08, 2004 10.08 10.10 9.824 10.04 17,004,000 -0.06(-0.55%)
Dec 07, 2004 10.70 10.90 10.05 10.10 24,234,000 -0.64(-5.98%)
Dec 06, 2004 10.66 10.82 10.50 10.74 8,722,000 +0.11(+1.07%)
Dec 03, 2004 10.75 10.83 10.63 10.63 11,100,000 -0.10(-0.91%)
Dec 02, 2004 10.90 11.15 10.58 10.73 19,674,000 -0.18(-1.69%)
Dec 01, 2004 10.70 11.11 10.70 10.91 30,386,000 +0.33(+3.08%)
Nov 30, 2004 10.48 10.60 10.44 10.58 9,502,000 +0.07(+0.70%)
Nov 29, 2004 10.52 10.73 10.48 10.51 10,176,000 -0.09(-0.87%)
Nov 26, 2004 10.41 10.65 10.40 10.60 4,862,000 +0.04(+0.34%)
Nov 24, 2004 10.50 10.67 10.47 10.57 10,720,000 +0.04(+0.34%)
Nov 23, 2004 10.33 10.65 10.31 10.53 13,752,000 +0.22(+2.13%)
Nov 22, 2004 10.45 10.47 9.952 10.31 15,266,000 -0.17(-1.64%)
Nov 19, 2004 10.68 10.77 10.47 10.48 25,376,000 -0.01(-0.08%)
Nov 18, 2004 10.35 10.54 10.21 10.49 15,974,000 +0.02(+0.21%)
Nov 17, 2004 10.36 10.57 10.33 10.47 22,104,000 +0.10(+0.95%)
Nov 16, 2004 10.26 10.44 10.26 10.37 14,840,000 -0.14(-1.37%)
Nov 15, 2004 10.23 10.69 10.22 10.51 20,412,000 +0.13(+1.21%)
Nov 12, 2004 10.18 10.45 10.17 10.39 23,730,000 +0.15(+1.43%)
Nov 11, 2004 10.10 10.35 10.10 10.24 30,860,000 +0.12(+1.17%)
Nov 10, 2004 10.24 10.32 10.11 10.12 20,148,000 -0.12(-1.13%)
Nov 09, 2004 10.37 10.59 10.22 10.24 35,774,000 -0.13(-1.29%)
Nov 08, 2004 10.15 10.50 10.01 10.37 57,600,000 +0.62(+6.38%)
Nov 05, 2004 10.00 10.08 9.514 9.752 26,540,000 -0.25(-2.52%)
Nov 04, 2004 9.352 10.07 9.100 10.00 58,320,000 +0.24(+2.42%)
Nov 03, 2004 9.668 9.928 9.652 9.768 47,176,000 +0.15(+1.54%)
Nov 02, 2004 9.596 9.670 9.550 9.620 23,720,000 +0.09(+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.