Netease Inc ADR (NQ: NTES )

93.60 +2.74 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.47 11.48 11.03 11.40 37,298,000 -0.08(-0.70%)
Nov 29, 2005 11.80 11.83 11.40 11.48 27,926,000 -0.25(-2.17%)
Nov 28, 2005 12.11 12.11 11.24 11.73 47,212,000 -0.47(-3.85%)
Nov 25, 2005 12.30 12.40 12.20 12.20 6,350,000 +0.05(+0.41%)
Nov 23, 2005 12.10 12.39 12.08 12.15 12,720,000 +0.04(+0.31%)
Nov 22, 2005 12.12 12.22 12.02 12.11 12,224,000 -0.05(-0.39%)
Nov 21, 2005 12.18 12.36 12.00 12.16 17,784,000 +0.14(+1.16%)
Nov 18, 2005 12.10 12.20 12.00 12.02 11,940,000 -0.09(-0.74%)
Nov 17, 2005 11.90 12.28 11.87 12.11 24,526,000 +0.38(+3.20%)
Nov 16, 2005 11.62 11.90 11.49 11.73 23,754,000 +0.27(+2.39%)
Nov 15, 2005 12.28 12.30 11.43 11.46 37,584,000 -0.83(-6.74%)
Nov 14, 2005 12.42 12.60 12.21 12.29 12,580,000 -0.17(-1.38%)
Nov 11, 2005 12.50 12.77 12.40 12.46 22,582,000 +0.10(+0.81%)
Nov 10, 2005 11.97 12.58 11.96 12.36 34,224,000 +0.35(+2.88%)
Nov 09, 2005 12.40 12.56 11.95 12.01 57,508,000 -0.36(-2.94%)
Nov 08, 2005 12.48 12.75 12.17 12.38 226,076,000 -3.47(-21.90%)
Nov 07, 2005 16.43 16.99 15.66 15.85 92,548,000 -0.41(-2.53%)
Nov 04, 2005 16.79 17.09 16.20 16.26 25,014,000 -0.56(-3.34%)
Nov 03, 2005 16.66 17.18 16.65 16.82 25,096,000 +0.17(+1.05%)
Nov 02, 2005 16.54 17.19 16.37 16.65 28,614,000 +0.08(+0.49%)
Nov 01, 2005 15.19 16.77 15.16 16.57 47,754,000 +1.31(+8.60%)
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%)
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.