Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.349 3.878 3.310 3.726 13,405,424 +0.42(+12.65%)
Sep 29, 2008 3.604 3.628 3.135 3.308 6,626,916 -0.34(-9.44%)
Sep 26, 2008 3.668 3.741 3.601 3.653 2,676,188 -0.10(-2.66%)
Sep 25, 2008 3.753 3.806 3.723 3.753 7,085,418 +0.00(+0.04%)
Sep 24, 2008 3.790 3.883 3.725 3.751 5,430,131 -0.00(-0.13%)
Sep 23, 2008 3.756 3.896 3.718 3.756 7,328,224 -0.02(-0.43%)
Sep 22, 2008 3.960 4.011 3.759 3.772 4,814,268 -0.25(-6.14%)
Sep 19, 2008 4.012 4.086 3.841 4.019 18,119,214 +0.27(+7.15%)
Sep 18, 2008 3.653 3.777 3.473 3.751 6,866,100 +0.17(+4.84%)
Sep 17, 2008 3.620 3.744 3.509 3.578 12,459,651 -0.06(-1.57%)
Sep 16, 2008 3.545 3.687 3.514 3.635 6,960,790 +0.04(+1.09%)
Sep 15, 2008 3.677 3.697 3.555 3.596 8,714,970 -0.09(-2.57%)
Sep 12, 2008 3.643 3.759 3.555 3.690 10,548,838 +0.05(+1.30%)
Sep 11, 2008 3.710 3.726 3.584 3.643 9,091,729 -0.08(-2.15%)
Sep 10, 2008 3.753 3.803 3.687 3.723 12,331,511 -0.05(-1.43%)
Sep 09, 2008 3.949 3.949 3.741 3.777 11,993,489 -0.23(-5.75%)
Sep 08, 2008 4.065 4.168 3.949 4.008 9,336,279 +0.03(+0.70%)
Sep 05, 2008 4.004 4.045 3.867 3.980 8,988,449 -0.07(-1.81%)
Sep 04, 2008 4.155 4.195 4.009 4.053 5,849,157 -0.14(-3.43%)
Sep 03, 2008 4.266 4.294 4.125 4.197 7,692,214 -0.10(-2.28%)
Sep 02, 2008 4.280 4.392 4.253 4.295 8,259,484 +0.03(+0.65%)
Aug 29, 2008 4.329 4.329 4.267 4.267 7,366,979 -0.07(-1.66%)
Aug 28, 2008 4.316 4.362 4.251 4.339 5,732,930 +0.00(+0.00%)
Aug 27, 2008 4.285 4.393 4.285 4.339 10,099,189 +0.04(+0.95%)
Aug 26, 2008 4.382 4.399 4.264 4.298 12,096,738 -0.11(-2.41%)
Aug 25, 2008 4.395 4.439 4.338 4.405 7,934,292 +0.02(+0.52%)
Aug 22, 2008 4.303 4.393 4.298 4.382 3,974,975 +0.09(+2.13%)
Aug 21, 2008 4.235 4.315 4.187 4.290 7,842,478 +0.06(+1.47%)
Aug 20, 2008 4.160 4.233 4.125 4.228 6,779,946 +0.07(+1.73%)
Aug 19, 2008 4.112 4.200 4.019 4.156 16,794,234 +0.10(+2.58%)
Aug 18, 2008 4.168 4.176 4.021 4.052 14,261,935 -0.11(-2.55%)
Aug 15, 2008 4.135 4.243 4.112 4.158 26,819,340 +0.06(+1.44%)
Aug 14, 2008 3.981 4.168 3.841 4.099 20,056,740 +0.17(+4.28%)
Aug 13, 2008 3.669 4.042 3.596 3.931 19,301,662 +0.22(+5.99%)
Aug 12, 2008 3.699 3.766 3.643 3.708 5,026,708 -0.02(-0.53%)
Aug 11, 2008 3.628 3.784 3.403 3.728 18,837,826 +0.09(+2.52%)
Aug 08, 2008 3.749 3.790 3.617 3.637 13,459,261 -0.15(-3.89%)
Aug 07, 2008 3.944 3.957 3.726 3.784 13,616,739 -0.20(-5.05%)
Aug 06, 2008 3.944 4.060 3.941 3.985 7,103,229 +0.02(+0.45%)
Aug 05, 2008 3.831 4.022 3.803 3.967 14,940,421 +0.19(+5.02%)
Aug 04, 2008 3.806 3.833 3.726 3.777 4,920,968 -0.00(-0.04%)
Aug 01, 2008 3.717 3.805 3.622 3.779 5,089,545 +0.07(+1.85%)
Jul 31, 2008 3.627 3.721 3.597 3.710 5,613,448 +0.08(+2.07%)
Jul 30, 2008 3.607 3.641 3.545 3.635 7,594,489 +0.03(+0.77%)
Jul 29, 2008 3.607 3.627 3.520 3.607 3,531,824 +0.05(+1.42%)
Jul 28, 2008 3.808 3.824 3.535 3.556 4,868,429 -0.18(-4.85%)
Jul 25, 2008 3.823 3.824 3.663 3.738 4,761,918 -0.02(-0.61%)
Jul 24, 2008 3.803 3.873 3.723 3.761 15,017,765 +0.04(+1.01%)
Jul 23, 2008 3.754 3.757 3.684 3.723 4,676,767 -0.01(-0.39%)
Jul 22, 2008 3.671 3.753 3.630 3.738 7,678,980 +0.06(+1.73%)
Jul 21, 2008 3.625 3.687 3.526 3.674 18,698,690 +0.26(+7.71%)
Jul 18, 2008 3.385 3.439 3.359 3.411 3,161,642 +0.01(+0.24%)
Jul 17, 2008 3.440 3.483 3.375 3.403 5,876,916 -0.02(-0.57%)
Jul 16, 2008 3.133 3.439 3.130 3.422 13,922,193 +0.26(+8.27%)
Jul 15, 2008 3.218 3.282 3.109 3.161 6,947,556 -0.10(-2.96%)
Jul 14, 2008 3.367 3.453 3.194 3.257 7,071,223 -0.10(-3.11%)
Jul 11, 2008 3.432 3.465 3.310 3.362 5,049,249 -0.11(-3.29%)
Jul 10, 2008 3.468 3.540 3.401 3.476 2,149,318 +0.00(+0.14%)
Jul 09, 2008 3.493 3.558 3.463 3.471 3,539,325 -0.00(-0.05%)
Jul 08, 2008 3.391 3.509 3.359 3.473 6,583,915 +0.04(+1.19%)
Jul 07, 2008 3.440 3.548 3.386 3.432 3,177,661 -0.04(-1.27%)
Jul 04, 2008 3.573 3.583 3.416 3.476 3,348,202 +0.00(+0.00%)
Jul 03, 2008 3.573 3.583 3.416 3.476 3,348,202 -0.10(-2.83%)
Jul 02, 2008 3.617 3.641 3.537 3.578 7,615,341 -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.