Netease Inc ADR (NQ: NTES )

80.06 USD -2.82 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.562 3.620 3.558 3.610 7,523,275 +0.02(+0.67%)
May 30, 2007 3.478 3.598 3.478 3.586 10,505,710 +0.02(+0.62%)
May 29, 2007 3.522 3.596 3.522 3.564 10,545,580 +0.11(+3.13%)
May 25, 2007 3.422 3.520 3.422 3.456 3,142,215 +0.02(+0.47%)
May 24, 2007 3.506 3.520 3.394 3.440 5,381,755 -0.09(-2.55%)
May 23, 2007 3.580 3.600 3.508 3.530 4,367,130 -0.07(-1.84%)
May 22, 2007 3.564 3.610 3.522 3.596 10,963,755 -0.06(-1.69%)
May 21, 2007 3.600 3.680 3.600 3.658 13,527,395 +0.09(+2.58%)
May 18, 2007 3.592 3.612 3.542 3.566 4,980,915 +0.02(+0.68%)
May 17, 2007 3.530 3.550 3.506 3.542 2,259,720 +0.00(+0.06%)
May 16, 2007 3.570 3.580 3.530 3.540 2,569,840 -0.02(-0.45%)
May 15, 2007 3.604 3.608 3.554 3.556 2,140,790 -0.03(-0.95%)
May 14, 2007 3.636 3.636 3.570 3.590 3,007,980 -0.02(-0.44%)
May 11, 2007 3.570 3.656 3.552 3.606 3,984,045 +0.04(+1.24%)
May 10, 2007 3.588 3.618 3.542 3.562 2,073,540 -0.04(-1.06%)
May 09, 2007 3.538 3.652 3.510 3.600 3,789,420 +0.04(+1.01%)
May 08, 2007 3.558 3.598 3.538 3.564 1,684,685 +0.01(+0.17%)
May 07, 2007 3.618 3.618 3.542 3.558 2,019,640 -0.02(-0.61%)
May 04, 2007 3.600 3.626 3.576 3.580 2,132,525 +0.00(+0.00%)
May 03, 2007 3.572 3.622 3.548 3.580 2,966,825 +0.01(+0.17%)
May 02, 2007 3.580 3.604 3.548 3.574 3,337,340 -0.02(-0.67%)
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.