Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.186 2.237 2.178 2.202 71,140,944 +0.02(+0.75%)
Mar 30, 2005 2.147 2.206 2.139 2.186 65,195,752 +0.04(+2.00%)
Mar 29, 2005 2.147 2.163 2.112 2.143 66,447,832 +0.00(+0.17%)
Mar 28, 2005 2.080 2.170 2.080 2.139 55,196,620 +0.06(+2.92%)
Mar 24, 2005 2.076 2.111 2.074 2.079 40,609,440 +0.00(+0.13%)
Mar 23, 2005 2.065 2.147 2.065 2.076 54,058,364 +0.00(+0.09%)
Mar 22, 2005 2.060 2.100 2.059 2.074 64,521,556 +0.01(+0.40%)
Mar 21, 2005 2.084 2.111 2.043 2.066 75,842,816 -0.01(-0.29%)
Mar 18, 2005 2.058 2.084 2.058 2.072 69,459,832 +0.01(+0.33%)
Mar 17, 2005 2.067 2.087 2.051 2.065 63,567,172 -0.00(-0.11%)
Mar 16, 2005 2.051 2.097 2.025 2.067 52,753,748 +0.02(+1.03%)
Mar 15, 2005 2.020 2.103 2.017 2.046 53,629,328 -0.00(-0.04%)
Mar 14, 2005 2.067 2.067 2.017 2.047 43,034,800 -0.02(-0.99%)
Mar 11, 2005 2.033 2.103 2.033 2.068 43,157,380 -0.01(-0.26%)
Mar 10, 2005 2.056 2.096 1.976 2.073 100,639,264 +0.01(+0.58%)
Mar 09, 2005 2.117 2.159 2.056 2.061 79,555,280 -0.08(-3.61%)
Mar 08, 2005 2.120 2.193 2.107 2.138 69,740,016 +0.03(+1.25%)
Mar 07, 2005 2.093 2.143 2.081 2.112 57,087,872 +0.02(+0.92%)
Mar 04, 2005 2.113 2.113 2.053 2.093 87,444,264 -0.01(-0.63%)
Mar 03, 2005 2.066 2.144 2.053 2.106 92,146,136 +0.03(+1.45%)
Mar 02, 2005 1.992 2.092 1.992 2.076 131,197,040 +0.06(+3.04%)
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.