Netease Inc ADR (NQ: NTES )

101.49 +4.00 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.300 8.642 8.300 8.430 22,420,000 +0.19(+2.33%)
Jan 28, 2005 8.546 8.720 8.110 8.238 34,636,000 -0.45(-5.22%)
Jan 27, 2005 8.924 8.934 8.540 8.692 20,346,000 -0.22(-2.42%)
Jan 26, 2005 8.864 9.000 8.790 8.908 12,480,000 +0.04(+0.41%)
Jan 25, 2005 8.600 8.960 8.556 8.872 22,066,000 +0.33(+3.84%)
Jan 24, 2005 8.946 9.100 8.260 8.544 32,102,000 -0.46(-5.15%)
Jan 21, 2005 9.548 9.578 8.894 9.008 33,262,000 -0.52(-5.46%)
Jan 20, 2005 9.900 10.08 9.346 9.528 41,016,000 -0.57(-5.63%)
Jan 19, 2005 10.26 10.51 10.05 10.10 14,218,000 -0.11(-1.08%)
Jan 18, 2005 10.08 10.28 10.03 10.21 14,728,000 -0.03(-0.27%)
Jan 14, 2005 10.13 10.38 10.13 10.23 12,128,000 +0.06(+0.63%)
Jan 13, 2005 9.960 10.33 9.960 10.17 14,464,000 +0.17(+1.70%)
Jan 12, 2005 10.00 10.09 9.704 10.00 20,438,000 +0.01(+0.06%)
Jan 11, 2005 10.22 10.32 9.902 9.994 28,102,000 -0.38(-3.63%)
Jan 10, 2005 10.40 10.50 10.21 10.37 13,350,000 -0.02(-0.15%)
Jan 07, 2005 10.30 10.53 10.30 10.39 10,588,000 +0.01(+0.10%)
Jan 06, 2005 10.24 10.44 10.05 10.38 15,280,000 +0.13(+1.23%)
Jan 05, 2005 10.36 10.59 10.24 10.25 16,800,000 -0.12(-1.16%)
Jan 04, 2005 10.51 10.55 10.31 10.37 12,838,000 -0.12(-1.16%)
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.