Netease Inc ADR (NQ: NTES )

79.39 +2.69 (+3.51%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.682 2.707 2.659 2.688 25,006,590 +0.01(+0.19%)
Jul 28, 2005 2.633 2.741 2.609 2.683 43,358,764 +0.04(+1.59%)
Jul 27, 2005 2.615 2.661 2.578 2.641 36,467,944 +0.03(+1.12%)
Jul 26, 2005 2.649 2.668 2.569 2.611 42,719,592 -0.04(-1.35%)
Jul 25, 2005 2.605 2.671 2.600 2.647 43,481,348 +0.04(+1.54%)
Jul 22, 2005 2.598 2.615 2.568 2.607 22,826,394 +0.02(+0.64%)
Jul 21, 2005 2.521 2.638 2.521 2.590 79,975,560 +0.09(+3.54%)
Jul 20, 2005 2.485 2.531 2.445 2.502 45,836,660 -0.02(-0.85%)
Jul 19, 2005 2.524 2.549 2.504 2.523 48,953,728 +0.02(+0.75%)
Jul 18, 2005 2.570 2.588 2.503 2.504 76,123,000 -0.07(-2.73%)
Jul 15, 2005 2.650 2.666 2.567 2.575 51,484,156 -0.08(-2.91%)
Jul 14, 2005 2.709 2.718 2.645 2.652 79,739,152 -0.05(-2.01%)
Jul 13, 2005 2.741 2.747 2.691 2.706 37,361,036 -0.03(-1.22%)
Jul 12, 2005 2.717 2.782 2.700 2.740 76,061,712 +0.02(+0.79%)
Jul 11, 2005 2.627 2.730 2.604 2.718 67,927,568 +0.10(+3.97%)
Jul 08, 2005 2.583 2.634 2.550 2.614 35,653,652 +0.05(+1.94%)
Jul 07, 2005 2.540 2.649 2.531 2.565 64,898,056 +0.01(+0.57%)
Jul 06, 2005 2.530 2.570 2.517 2.550 72,725,752 +0.00(+0.18%)
Jul 05, 2005 2.599 2.599 2.531 2.546 73,680,128 -0.06(-2.35%)
Jul 01, 2005 2.614 2.623 2.583 2.607 23,159,114 -0.00(-0.09%)
Jun 30, 2005 2.613 2.630 2.597 2.609 35,679,920 -0.01(-0.49%)
Jun 29, 2005 2.633 2.650 2.620 2.622 35,653,652 -0.03(-1.00%)
Jun 28, 2005 2.599 2.650 2.594 2.648 69,617,440 +0.06(+2.24%)
Jun 27, 2005 2.642 2.670 2.565 2.590 73,452,480 -0.08(-3.01%)
Jun 24, 2005 2.714 2.733 2.641 2.671 45,512,696 -0.04(-1.65%)
Jun 23, 2005 2.783 2.814 2.690 2.715 49,794,284 -0.07(-2.64%)
Jun 22, 2005 2.700 2.798 2.671 2.789 104,334,216 +0.06(+2.26%)
Jun 21, 2005 2.644 2.777 2.629 2.727 90,219,856 +0.09(+3.39%)
Jun 20, 2005 2.651 2.680 2.610 2.638 66,622,948 -0.01(-0.52%)
Jun 17, 2005 2.720 2.768 2.630 2.651 107,004,736 -0.04(-1.46%)
Jun 16, 2005 2.562 2.750 2.555 2.691 151,370,416 +0.13(+5.16%)
Jun 15, 2005 2.566 2.589 2.529 2.559 22,257,266 -0.00(-0.07%)
Jun 14, 2005 2.599 2.627 2.545 2.561 55,862,060 -0.06(-2.16%)
Jun 13, 2005 2.516 2.650 2.514 2.617 79,423,944 +0.10(+3.96%)
Jun 10, 2005 2.523 2.528 2.498 2.518 43,166,136 -0.01(-0.25%)
Jun 09, 2005 2.521 2.536 2.478 2.524 71,920,216 +0.00(+0.07%)
Jun 08, 2005 2.527 2.588 2.513 2.522 68,698,080 -0.02(-0.95%)
Jun 07, 2005 2.595 2.636 2.531 2.546 85,360,384 -0.04(-1.62%)
Jun 06, 2005 2.542 2.655 2.499 2.588 140,469,440 +0.04(+1.40%)
Jun 03, 2005 2.424 2.559 2.401 2.553 137,422,416 +0.13(+5.47%)
Jun 02, 2005 2.386 2.435 2.371 2.420 32,317,690 +0.04(+1.81%)
Jun 01, 2005 2.359 2.437 2.341 2.377 68,041,392 +0.02(+0.77%)
May 31, 2005 2.353 2.373 2.310 2.359 19,823,152 +0.02(+0.76%)
May 27, 2005 2.307 2.394 2.307 2.341 36,266,560 +0.02(+0.91%)
May 26, 2005 2.310 2.361 2.292 2.320 26,573,880 -0.00(-0.12%)
May 25, 2005 2.306 2.344 2.297 2.323 58,217,372 -0.04(-1.59%)
May 24, 2005 2.355 2.398 2.330 2.360 62,936,752 -0.00(-0.06%)
May 23, 2005 2.307 2.387 2.297 2.362 74,485,664 +0.08(+3.50%)
May 20, 2005 2.284 2.290 2.266 2.282 40,320,500 +0.01(+0.22%)
May 19, 2005 2.239 2.287 2.233 2.277 50,713,644 +0.04(+1.71%)
May 18, 2005 2.201 2.248 2.197 2.239 54,364,816 +0.03(+1.34%)
May 17, 2005 2.223 2.227 2.187 2.209 52,587,388 -0.02(-0.88%)
May 16, 2005 2.217 2.239 2.208 2.228 54,750,072 +0.01(+0.31%)
May 13, 2005 2.269 2.282 2.217 2.222 87,680,672 -0.05(-2.19%)
May 12, 2005 2.261 2.296 2.261 2.271 29,682,192 -0.02(-0.80%)
May 11, 2005 2.286 2.319 2.264 2.290 61,325,684 +0.02(+0.70%)
May 10, 2005 2.286 2.299 2.261 2.274 52,858,816 -0.03(-1.13%)
May 09, 2005 2.286 2.315 2.283 2.300 40,241,696 -0.00(-0.08%)
May 06, 2005 2.292 2.330 2.284 2.302 37,063,340 -0.00(-0.18%)
May 05, 2005 2.307 2.330 2.277 2.306 31,354,552 +0.02(+0.78%)
May 04, 2005 2.301 2.327 2.274 2.288 44,610,848 +0.00(+0.06%)
May 03, 2005 2.259 2.324 2.249 2.286 52,280,936 +0.03(+1.25%)
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.