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 (%)
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%)
Feb 01, 2005 1.932 1.964 1.910 1.929 56,798,932 +0.00(+0.17%)
Jan 31, 2005 1.896 1.974 1.896 1.926 98,152,616 +0.04(+2.33%)
Jan 28, 2005 1.952 1.992 1.852 1.882 151,633,104 -0.10(-5.22%)
Jan 27, 2005 2.038 2.041 1.951 1.985 89,072,840 -0.05(-2.42%)
Jan 26, 2005 2.025 2.056 2.008 2.035 54,636,248 +0.01(+0.41%)
Jan 25, 2005 1.964 2.047 1.954 2.027 96,602,840 +0.07(+3.84%)
Jan 24, 2005 2.043 2.079 1.887 1.952 140,539,488 -0.11(-5.15%)
Jan 21, 2005 2.181 2.188 2.032 2.058 145,617,856 -0.12(-5.46%)
Jan 20, 2005 2.261 2.302 2.135 2.176 179,564,128 -0.13(-5.63%)
Jan 19, 2005 2.345 2.401 2.295 2.306 62,245,044 -0.03(-1.08%)
Jan 18, 2005 2.302 2.349 2.291 2.331 64,477,776 -0.01(-0.27%)
Jan 14, 2005 2.313 2.371 2.313 2.338 53,095,224 +0.01(+0.63%)
Jan 13, 2005 2.275 2.360 2.275 2.323 63,322,008 +0.04(+1.70%)
Jan 12, 2005 2.285 2.306 2.217 2.284 89,475,608 +0.00(+0.06%)
Jan 11, 2005 2.334 2.358 2.262 2.283 123,027,872 -0.09(-3.63%)
Jan 10, 2005 2.376 2.398 2.333 2.369 58,445,024 -0.00(-0.15%)
Jan 07, 2005 2.353 2.404 2.353 2.372 46,353,252 +0.00(+0.10%)
Jan 06, 2005 2.339 2.385 2.296 2.370 66,894,380 +0.03(+1.23%)
Jan 05, 2005 2.366 2.419 2.339 2.341 73,548,792 -0.03(-1.16%)
Jan 04, 2005 2.400 2.409 2.356 2.369 56,203,536 -0.03(-1.16%)
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.