Netease Inc ADR (NQ: NTES )

103.27 -0.42 (-0.41%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.743 3.759 3.707 3.718 4,943,891 +0.00(+0.00%)
May 29, 2008 3.744 3.762 3.699 3.718 6,795,805 -0.01(-0.26%)
May 28, 2008 3.753 3.767 3.684 3.728 4,743,823 -0.00(-0.13%)
May 27, 2008 3.769 3.780 3.708 3.733 5,802,694 -0.04(-0.95%)
May 26, 2008 3.749 3.789 3.681 3.769 11,082,087 +0.00(+0.00%)
May 23, 2008 3.749 3.789 3.681 3.769 11,082,087 +0.08(+2.04%)
May 22, 2008 3.798 3.844 3.599 3.694 28,236,046 -0.24(-6.03%)
May 21, 2008 3.999 4.065 3.878 3.931 14,273,240 -0.01(-0.37%)
May 20, 2008 3.810 3.954 3.726 3.945 16,415,451 +0.12(+3.12%)
May 19, 2008 4.086 4.200 3.775 3.826 17,118,154 -0.25(-6.21%)
May 16, 2008 4.086 4.171 4.021 4.079 15,391,167 +0.06(+1.46%)
May 15, 2008 4.135 4.151 3.990 4.021 11,890,554 +0.03(+0.78%)
May 14, 2008 4.014 4.146 3.975 3.990 9,677,234 -0.00(-0.08%)
May 13, 2008 3.947 4.017 3.874 3.993 6,703,428 +0.05(+1.20%)
May 12, 2008 3.793 3.955 3.762 3.945 7,955,068 +0.15(+3.83%)
May 09, 2008 3.677 3.821 3.677 3.800 6,090,227 +0.10(+2.60%)
May 08, 2008 3.803 3.821 3.679 3.704 8,322,820 -0.09(-2.45%)
May 07, 2008 3.903 3.932 3.754 3.797 7,134,029 -0.07(-1.86%)
May 06, 2008 3.911 3.929 3.810 3.869 4,724,923 +0.00(+0.04%)
May 05, 2008 3.880 3.896 3.785 3.867 6,153,241 +0.07(+1.72%)
May 02, 2008 3.756 3.952 3.743 3.802 9,653,433 +0.03(+0.69%)
May 01, 2008 3.655 3.790 3.655 3.775 7,285,614 +0.13(+3.49%)
Apr 30, 2008 3.638 3.725 3.553 3.648 4,463,676 +0.00(+0.09%)
Apr 29, 2008 3.594 3.677 3.502 3.645 8,412,726 +0.13(+3.77%)
Apr 28, 2008 3.432 3.640 3.416 3.512 14,035,072 +0.18(+5.55%)
Apr 25, 2008 3.277 3.350 3.266 3.328 10,071,099 +0.05(+1.65%)
Apr 24, 2008 3.285 3.301 3.256 3.274 1,807,095 -0.01(-0.30%)
Apr 23, 2008 3.287 3.346 3.251 3.283 5,918,046 +0.00(+0.00%)
Apr 22, 2008 3.301 3.344 3.277 3.283 1,989,763 -0.05(-1.37%)
Apr 21, 2008 3.305 3.383 3.252 3.329 2,884,579 +0.00(+0.15%)
Apr 18, 2008 3.342 3.413 3.277 3.324 5,379,356 -0.01(-0.29%)
Apr 17, 2008 3.306 3.339 3.293 3.334 1,133,853 +0.03(+0.94%)
Apr 16, 2008 3.264 3.342 3.261 3.303 3,235,242 +0.04(+1.20%)
Apr 15, 2008 3.154 3.264 3.154 3.264 4,470,167 +0.12(+3.79%)
Apr 14, 2008 3.136 3.184 3.104 3.145 1,469,275 -0.01(-0.21%)
Apr 11, 2008 3.138 3.213 3.122 3.151 2,082,268 +0.00(+0.10%)
Apr 10, 2008 3.120 3.185 3.100 3.148 979,569 +0.01(+0.47%)
Apr 09, 2008 3.146 3.195 3.109 3.133 2,207,575 -0.03(-0.93%)
Apr 08, 2008 3.262 3.262 3.138 3.163 3,726,508 -0.10(-3.06%)
Apr 07, 2008 3.234 3.262 3.192 3.262 3,331,975 +0.10(+3.05%)
Apr 04, 2008 3.167 3.230 3.135 3.166 1,380,532 -0.01(-0.46%)
Apr 03, 2008 3.172 3.210 3.105 3.181 1,721,809 +0.01(+0.36%)
Apr 02, 2008 3.171 3.210 3.127 3.169 3,515,218 -0.01(-0.31%)
Apr 01, 2008 3.184 3.220 3.118 3.179 3,142,914 +0.04(+1.25%)
Mar 31, 2008 3.092 3.146 3.078 3.140 2,625,247 +0.05(+1.53%)
Mar 28, 2008 3.061 3.138 3.048 3.092 6,495,038 +0.04(+1.23%)
Mar 27, 2008 3.009 3.081 2.996 3.055 5,143,911 +0.05(+1.74%)
Mar 26, 2008 3.012 3.078 2.979 3.002 14,260,991 +0.03(+1.16%)
Mar 25, 2008 2.873 3.002 2.862 2.968 5,683,910 +0.09(+3.01%)
Mar 24, 2008 2.860 3.004 2.847 2.881 7,408,730 +0.06(+2.26%)
Mar 21, 2008 2.653 2.836 2.653 2.818 8,883,402 +0.00(+0.00%)
Mar 20, 2008 2.653 2.836 2.653 2.818 8,883,402 +0.16(+6.09%)
Mar 19, 2008 3.064 3.064 2.656 2.656 22,956,824 -0.42(-13.56%)
Mar 18, 2008 3.053 3.128 2.970 3.073 11,487,027 +0.04(+1.35%)
Mar 17, 2008 3.272 3.274 2.968 3.032 17,053,578 -0.27(-8.08%)
Mar 14, 2008 3.311 3.349 3.248 3.298 3,318,949 -0.01(-0.30%)
Mar 13, 2008 3.301 3.346 3.238 3.308 4,580,441 -0.03(-0.98%)
Mar 12, 2008 3.321 3.408 3.315 3.341 4,471,697 -0.01(-0.24%)
Mar 11, 2008 3.349 3.429 3.288 3.349 3,164,714 +0.05(+1.64%)
Mar 10, 2008 3.350 3.409 3.254 3.295 5,758,960 -0.08(-2.47%)
Mar 07, 2008 3.375 3.467 3.323 3.378 5,782,142 -0.04(-1.10%)
Mar 06, 2008 3.292 3.491 3.269 3.416 5,506,003 +0.03(+0.97%)
Mar 05, 2008 3.485 3.506 3.383 3.383 7,396,181 -0.05(-1.48%)
Mar 04, 2008 3.514 3.532 3.368 3.434 7,342,027 -0.07(-2.10%)
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.