Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.782 3.814 3.676 3.678 80,647,832 -0.07(-1.89%)
Sep 29, 2005 3.596 3.779 3.549 3.748 169,254,720 +0.18(+5.04%)
Sep 28, 2005 3.607 3.657 3.545 3.569 110,672,952 -0.03(-0.72%)
Sep 27, 2005 3.749 3.922 3.577 3.594 378,059,968 -0.15(-4.13%)
Sep 26, 2005 3.399 3.760 3.371 3.749 243,500,064 +0.37(+10.86%)
Sep 23, 2005 3.412 3.412 3.351 3.382 24,670,132 -0.00(-0.12%)
Sep 22, 2005 3.391 3.449 3.363 3.386 85,023,848 +0.02(+0.53%)
Sep 21, 2005 3.192 3.411 3.187 3.368 208,149,344 +0.18(+5.53%)
Sep 20, 2005 3.434 3.578 3.165 3.192 222,520,672 -0.26(-7.61%)
Sep 19, 2005 3.461 3.487 3.377 3.454 98,944,848 +0.02(+0.55%)
Sep 16, 2005 3.421 3.463 3.384 3.435 73,530,696 +0.04(+1.17%)
Sep 15, 2005 3.428 3.445 3.387 3.396 76,937,528 -0.04(-1.06%)
Sep 14, 2005 3.385 3.512 3.381 3.432 161,951,584 -0.04(-1.23%)
Sep 13, 2005 3.384 3.538 3.351 3.475 207,806,704 +0.05(+1.55%)
Sep 12, 2005 3.207 3.463 3.201 3.422 333,340,480 +0.28(+8.96%)
Sep 09, 2005 3.075 3.163 3.075 3.140 96,898,792 +0.05(+1.56%)
Sep 08, 2005 3.049 3.113 3.024 3.092 69,947,656 -0.00(-0.16%)
Sep 07, 2005 2.962 3.129 2.944 3.097 150,683,600 +0.13(+4.41%)
Sep 06, 2005 2.934 3.001 2.932 2.966 27,969,272 +0.01(+0.48%)
Sep 02, 2005 2.956 2.985 2.941 2.952 15,056,612 -0.02(-0.63%)
Sep 01, 2005 2.990 2.999 2.958 2.971 31,464,208 +0.00(+0.06%)
Aug 31, 2005 2.975 3.018 2.945 2.969 82,468,728 +0.01(+0.39%)
Aug 30, 2005 2.927 2.975 2.910 2.958 39,863,800 +0.03(+0.88%)
Aug 29, 2005 2.903 2.966 2.895 2.932 35,301,784 +0.01(+0.49%)
Aug 26, 2005 2.901 2.979 2.876 2.918 44,680,348 +0.00(+0.08%)
Aug 25, 2005 2.919 2.966 2.901 2.915 39,677,796 +0.00(+0.01%)
Aug 24, 2005 2.910 2.953 2.865 2.915 103,878,872 -0.03(-1.08%)
Aug 23, 2005 2.963 2.991 2.912 2.947 44,102,756 -0.04(-1.50%)
Aug 22, 2005 2.903 3.005 2.901 2.992 50,798,932 +0.04(+1.43%)
Aug 19, 2005 2.958 3.020 2.889 2.950 82,204,400 -0.06(-1.98%)
Aug 18, 2005 3.062 3.065 3.004 3.009 63,045,892 -0.06(-1.87%)
Aug 17, 2005 3.089 3.113 3.047 3.066 49,193,416 -0.03(-0.85%)
Aug 16, 2005 3.187 3.227 3.058 3.093 107,931,824 -0.06(-1.96%)
Aug 15, 2005 3.163 3.220 3.116 3.154 97,368,704 -0.01(-0.19%)
Aug 12, 2005 3.069 3.205 3.064 3.160 233,074,000 +0.07(+2.22%)
Aug 11, 2005 3.004 3.167 2.970 3.092 103,389,392 +0.10(+3.39%)
Aug 10, 2005 2.995 3.018 2.963 2.990 80,119,192 -0.01(-0.19%)
Aug 09, 2005 3.024 3.060 2.965 2.996 110,251,992 -0.02(-0.57%)
Aug 08, 2005 3.146 3.202 3.003 3.013 173,973,376 -0.09(-2.78%)
Aug 05, 2005 3.015 3.324 2.960 3.100 272,918,240 +0.10(+3.38%)
Aug 04, 2005 2.982 3.101 2.956 2.998 190,498,448 +0.04(+1.20%)
Aug 03, 2005 3.024 3.059 2.888 2.963 785,665,344 +0.52(+21.46%)
Aug 02, 2005 2.472 2.472 2.430 2.439 92,170,352 -0.03(-1.31%)
Aug 01, 2005 2.397 2.492 2.395 2.472 66,403,772 +0.07(+2.82%)
Jul 29, 2005 2.398 2.421 2.378 2.404 27,959,482 +0.00(+0.19%)
Jul 28, 2005 2.355 2.452 2.333 2.399 48,478,768 +0.04(+1.59%)
Jul 27, 2005 2.339 2.380 2.306 2.362 40,774,244 +0.03(+1.12%)
Jul 26, 2005 2.369 2.386 2.298 2.336 47,764,116 -0.03(-1.35%)
Jul 25, 2005 2.330 2.389 2.326 2.367 48,615,824 +0.04(+1.54%)
Jul 22, 2005 2.323 2.339 2.297 2.331 25,521,838 +0.01(+0.63%)
Jul 21, 2005 2.255 2.360 2.255 2.317 89,419,440 +0.08(+3.54%)
Jul 20, 2005 2.222 2.264 2.187 2.237 51,249,260 -0.02(-0.85%)
Jul 19, 2005 2.257 2.280 2.239 2.257 54,734,408 +0.02(+0.75%)
Jul 18, 2005 2.298 2.314 2.239 2.240 85,111,952 -0.06(-2.73%)
Jul 15, 2005 2.370 2.384 2.296 2.303 57,563,640 -0.07(-2.91%)
Jul 14, 2005 2.423 2.431 2.365 2.372 89,155,112 -0.05(-2.01%)
Jul 13, 2005 2.452 2.457 2.407 2.420 41,772,800 -0.03(-1.22%)
Jul 12, 2005 2.430 2.488 2.415 2.450 85,043,424 +0.02(+0.79%)
Jul 11, 2005 2.349 2.441 2.329 2.431 75,948,760 +0.09(+3.97%)
Jul 08, 2005 2.311 2.356 2.281 2.338 39,863,800 +0.04(+1.94%)
Jul 07, 2005 2.271 2.369 2.264 2.294 72,561,512 +0.01(+0.57%)
Jul 06, 2005 2.263 2.298 2.251 2.281 81,313,536 +0.00(+0.18%)
Jul 05, 2005 2.325 2.325 2.264 2.277 82,380,616 -0.05(-2.35%)
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.