Netease Inc ADR (NQ: NTES )

94.54 USD -2.22 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.74 15.77 15.08 15.25 17,782,000 -0.27(-1.71%)
Oct 28, 2005 15.37 15.70 15.32 15.52 13,404,000 +0.19(+1.21%)
Oct 27, 2005 15.70 15.80 15.15 15.33 19,270,000 -0.56(-3.55%)
Oct 26, 2005 16.36 17.00 15.82 15.90 26,792,000 -0.38(-2.33%)
Oct 25, 2005 16.11 16.73 16.10 16.28 21,026,000 -0.20(-1.23%)
Oct 24, 2005 15.53 16.53 15.21 16.48 34,472,000 +1.26(+8.28%)
Oct 21, 2005 15.16 15.33 14.86 15.22 23,846,000 +0.51(+3.48%)
Oct 20, 2005 15.70 15.70 14.60 14.71 31,196,000 -0.97(-6.19%)
Oct 19, 2005 15.22 15.90 15.13 15.68 20,768,000 +0.28(+1.81%)
Oct 18, 2005 15.98 16.05 15.31 15.40 13,964,000 -0.63(-3.95%)
Oct 17, 2005 15.97 16.43 15.76 16.03 17,904,000 +0.15(+0.94%)
Oct 14, 2005 16.17 16.26 15.54 15.88 20,910,000 +0.13(+0.85%)
Oct 13, 2005 15.95 16.04 15.08 15.75 27,382,000 -0.20(-1.25%)
Oct 12, 2005 16.39 16.48 15.50 15.95 34,960,000 -0.29(-1.81%)
Oct 11, 2005 17.00 17.08 16.05 16.24 28,504,000 -0.75(-4.42%)
Oct 10, 2005 16.77 17.19 16.55 17.00 19,008,000 +0.32(+1.93%)
Oct 07, 2005 16.90 17.29 16.43 16.67 19,900,000 -0.14(-0.81%)
Oct 06, 2005 17.85 17.95 16.26 16.81 43,728,000 -1.04(-5.85%)
Oct 05, 2005 18.49 19.09 17.84 17.85 41,356,000 -0.48(-2.62%)
Oct 04, 2005 18.12 18.76 18.06 18.33 23,980,000 +0.40(+2.21%)
Oct 03, 2005 17.91 18.32 17.86 17.94 13,098,000 -0.06(-0.36%)
Sep 30, 2005 18.51 18.67 17.99 18.00 16,476,000 -0.35(-1.89%)
Sep 29, 2005 17.60 18.50 17.37 18.35 34,578,000 +0.88(+5.04%)
Sep 28, 2005 17.66 17.90 17.35 17.47 22,610,000 -0.13(-0.72%)
Sep 27, 2005 18.35 19.20 17.51 17.59 77,236,000 -0.76(-4.13%)
Sep 26, 2005 16.64 18.41 16.50 18.35 49,746,000 +1.80(+10.86%)
Sep 23, 2005 16.70 16.70 16.40 16.55 5,040,000 -0.02(-0.12%)
Sep 22, 2005 16.60 16.88 16.46 16.57 17,370,000 +0.09(+0.53%)
Sep 21, 2005 15.63 16.70 15.60 16.49 42,524,000 +0.86(+5.53%)
Sep 20, 2005 16.81 17.52 15.49 15.62 45,460,000 -1.29(-7.61%)
Sep 19, 2005 16.94 17.07 16.53 16.91 20,214,000 +0.09(+0.55%)
Sep 16, 2005 16.74 16.95 16.56 16.82 15,022,000 +0.19(+1.17%)
Sep 15, 2005 16.78 16.86 16.58 16.62 15,718,000 -0.18(-1.06%)
Sep 14, 2005 16.57 17.19 16.55 16.80 33,086,000 -0.21(-1.23%)
Sep 13, 2005 16.56 17.32 16.40 17.01 42,454,000 +0.26(+1.55%)
Sep 12, 2005 15.70 16.95 15.67 16.75 68,100,000 +1.38(+8.96%)
Sep 09, 2005 15.05 15.48 15.05 15.37 19,796,000 +0.24(+1.56%)
Sep 08, 2005 14.92 15.24 14.80 15.14 14,290,000 -0.02(-0.16%)
Sep 07, 2005 14.50 15.31 14.41 15.16 30,784,000 +0.64(+4.41%)
Sep 06, 2005 14.36 14.69 14.35 14.52 5,714,000 +0.07(+0.48%)
Sep 02, 2005 14.47 14.61 14.40 14.45 3,076,000 -0.09(-0.63%)
Sep 01, 2005 14.63 14.68 14.48 14.54 6,428,000 +0.01(+0.06%)
Aug 31, 2005 14.56 14.77 14.41 14.53 16,848,000 +0.06(+0.39%)
Aug 30, 2005 14.33 14.56 14.24 14.48 8,144,000 +0.13(+0.88%)
Aug 29, 2005 14.21 14.52 14.17 14.35 7,212,000 +0.07(+0.49%)
Aug 26, 2005 14.20 14.58 14.08 14.28 9,128,000 +0.01(+0.08%)
Aug 25, 2005 14.29 14.52 14.20 14.27 8,106,000 +0.00(+0.01%)
Aug 24, 2005 14.24 14.45 14.02 14.27 21,222,000 -0.16(-1.08%)
Aug 23, 2005 14.50 14.64 14.26 14.42 9,010,000 -0.22(-1.50%)
Aug 22, 2005 14.21 14.71 14.20 14.64 10,378,000 +0.21(+1.43%)
Aug 19, 2005 14.48 14.78 14.14 14.44 16,794,000 -0.29(-1.98%)
Aug 18, 2005 14.99 15.00 14.70 14.73 12,880,000 -0.28(-1.87%)
Aug 17, 2005 15.12 15.24 14.92 15.01 10,050,000 -0.13(-0.85%)
Aug 16, 2005 15.60 15.80 14.97 15.14 22,050,000 -0.30(-1.96%)
Aug 15, 2005 15.48 15.76 15.25 15.44 19,892,000 -0.03(-0.19%)
Aug 12, 2005 15.02 15.69 15.00 15.47 47,616,000 +0.34(+2.22%)
Aug 11, 2005 14.71 15.50 14.54 15.13 21,122,000 +0.50(+3.39%)
Aug 10, 2005 14.66 14.77 14.50 14.64 16,368,000 -0.03(-0.19%)
Aug 09, 2005 14.80 14.98 14.51 14.67 22,524,000 -0.08(-0.57%)
Aug 08, 2005 15.40 15.67 14.70 14.75 35,542,000 -0.42(-2.78%)
Aug 05, 2005 14.76 16.27 14.49 15.17 55,756,000 +0.50(+3.38%)
Aug 04, 2005 14.60 15.18 14.47 14.68 38,918,000 +0.17(+1.20%)
Aug 03, 2005 14.80 14.97 14.13 14.50 160,508,000 +2.56(+21.46%)
Aug 02, 2005 12.10 12.10 11.90 11.94 18,830,000 -0.16(-1.31%)
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.