Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.819 3.865 3.700 3.737 11,778,653 -0.11(-2.94%)
May 30, 2006 3.938 3.971 3.828 3.850 12,753,343 -0.14(-3.48%)
May 26, 2006 3.922 4.060 3.921 3.989 4,978,210 -0.02(-0.46%)
May 25, 2006 3.914 4.046 3.892 4.007 8,689,960 +0.07(+1.81%)
May 24, 2006 3.752 3.987 3.752 3.936 38,664,432 +0.17(+4.61%)
May 23, 2006 3.741 3.856 3.702 3.762 17,396,276 +0.00(+0.00%)
May 22, 2006 3.892 3.892 3.719 3.762 21,558,454 -0.13(-3.42%)
May 19, 2006 3.901 3.942 3.856 3.896 13,203,377 +0.00(+0.09%)
May 18, 2006 4.025 4.066 3.854 3.892 23,659,262 -0.09(-2.29%)
May 17, 2006 4.280 4.325 3.887 3.984 46,806,632 -0.22(-5.22%)
May 16, 2006 4.090 4.338 4.042 4.203 36,709,476 +0.18(+4.40%)
May 15, 2006 3.914 4.060 3.914 4.026 14,635,477 +0.13(+3.33%)
May 12, 2006 3.839 3.925 3.709 3.896 11,854,567 +0.01(+0.19%)
May 11, 2006 3.980 4.020 3.852 3.889 6,199,101 -0.04(-1.05%)
May 10, 2006 4.111 4.163 3.870 3.930 10,509,927 -0.13(-3.13%)
May 09, 2006 4.048 4.066 4.031 4.057 4,098,593 +0.03(+0.73%)
May 08, 2006 4.079 4.086 3.984 4.027 4,323,889 +0.01(+0.14%)
May 05, 2006 4.048 4.075 3.947 4.022 5,927,912 +0.05(+1.24%)
May 04, 2006 3.881 4.007 3.868 3.973 6,886,048 +0.11(+2.74%)
May 03, 2006 3.850 3.909 3.812 3.867 3,681,312 -0.00(-0.09%)
May 02, 2006 3.929 3.949 3.781 3.870 10,128,759 -0.04(-1.03%)
May 01, 2006 4.013 4.020 3.870 3.910 5,106,643 -0.05(-1.29%)
Apr 28, 2006 3.910 3.987 3.910 3.962 4,839,849 +0.02(+0.51%)
Apr 27, 2006 4.203 4.203 3.812 3.942 22,566,810 -0.22(-5.27%)
Apr 26, 2006 4.232 4.247 4.113 4.161 3,938,112 -0.01(-0.26%)
Apr 25, 2006 4.274 4.283 4.130 4.172 4,883,383 -0.03(-0.65%)
Apr 24, 2006 4.130 4.276 4.026 4.199 12,280,297 +0.07(+1.64%)
Apr 21, 2006 4.163 4.203 4.115 4.132 5,923,086 -0.03(-0.76%)
Apr 20, 2006 4.203 4.249 4.148 4.163 5,074,284 -0.04(-1.07%)
Apr 19, 2006 4.309 4.311 4.166 4.208 7,100,930 -0.03(-0.73%)
Apr 18, 2006 4.232 4.276 4.201 4.239 6,095,408 +0.04(+0.96%)
Apr 17, 2006 4.334 4.376 4.175 4.199 7,231,470 -0.11(-2.63%)
Apr 13, 2006 4.311 4.367 4.285 4.312 6,444,874 +0.01(+0.21%)
Apr 12, 2006 4.238 4.353 4.238 4.303 9,551,698 +0.07(+1.55%)
Apr 11, 2006 4.232 4.300 4.121 4.238 16,475,725 -0.00(-0.09%)
Apr 10, 2006 4.252 4.263 4.166 4.241 9,508,493 +0.07(+1.62%)
Apr 07, 2006 4.281 4.294 4.130 4.174 7,637,916 -0.03(-0.78%)
Apr 06, 2006 4.307 4.322 4.186 4.207 8,128,304 -0.03(-0.78%)
Apr 05, 2006 4.349 4.349 4.185 4.239 11,642,262 -0.09(-1.99%)
Apr 04, 2006 4.461 4.559 4.272 4.325 11,406,153 -0.16(-3.51%)
Apr 03, 2006 4.520 4.614 4.422 4.482 9,555,376 -0.00(-0.04%)
Mar 31, 2006 4.658 4.658 4.387 4.484 18,694,784 -0.05(-1.05%)
Mar 30, 2006 4.508 4.568 4.422 4.532 14,734,179 +0.16(+3.59%)
Mar 29, 2006 4.307 4.477 4.208 4.375 14,259,847 +0.15(+3.46%)
Mar 28, 2006 4.294 4.345 4.164 4.228 9,329,012 +3.17(+298.92%)
Mar 27, 2006 1.034 1.074 1.028 1.060 24,470,660 +0.03(+3.12%)
Mar 24, 2006 1.049 1.053 1.020 1.028 16,026,053 -0.02(-1.93%)
Mar 23, 2006 1.050 1.063 1.041 1.048 7,291,514 -0.01(-0.55%)
Mar 22, 2006 1.045 1.064 1.035 1.054 13,028,849 -0.00(-0.24%)
Mar 21, 2006 1.092 1.102 1.043 1.056 24,543,532 -0.04(-3.83%)
Mar 20, 2006 1.048 1.116 1.046 1.098 37,049,104 +0.07(+6.87%)
Mar 17, 2006 1.031 1.039 1.013 1.028 14,759,812 -0.01(-0.97%)
Mar 16, 2006 1.066 1.078 1.031 1.038 15,975,028 -0.03(-2.66%)
Mar 15, 2006 1.003 1.068 1.001 1.066 36,704,120 +0.07(+6.80%)
Mar 14, 2006 0.9788 0.9992 0.9788 0.9984 14,030,748 +0.01(+1.51%)
Mar 13, 2006 0.9753 1.002 0.9743 0.9836 16,530,023 +0.00(+0.37%)
Mar 10, 2006 0.9745 0.9934 0.9623 0.9799 10,922,759 +0.00(+0.47%)
Mar 09, 2006 0.9658 0.9846 0.9611 0.9753 9,727,178 -0.00(-0.42%)
Mar 08, 2006 0.9411 0.9854 0.9411 0.9794 17,521,524 +0.02(+1.76%)
Mar 07, 2006 0.9611 0.9758 0.9411 0.9625 16,234,204 -0.01(-0.58%)
Mar 06, 2006 0.9822 0.9958 0.9679 0.9681 11,623,497 -0.02(-1.85%)
Mar 03, 2006 1.001 1.002 0.9824 0.9864 12,230,306 -0.02(-1.87%)
Mar 02, 2006 1.006 1.024 1.005 1.005 10,285,567 -0.01(-0.67%)
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.