Netease Inc ADR (NQ: NTES )

77.05 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.255 3.308 3.251 3.299 8,234,044 +0.02(+0.67%)
May 30, 2007 3.178 3.287 3.178 3.276 11,498,249 +0.02(+0.62%)
May 29, 2007 3.218 3.286 3.218 3.256 11,541,885 +0.10(+3.12%)
May 25, 2007 3.127 3.216 3.127 3.158 3,439,079 +0.01(+0.47%)
May 24, 2007 3.203 3.216 3.101 3.143 5,890,202 -0.08(-2.55%)
May 23, 2007 3.271 3.289 3.205 3.225 4,779,719 -0.06(-1.84%)
May 22, 2007 3.256 3.298 3.218 3.286 11,999,568 -0.06(-1.69%)
May 21, 2007 3.289 3.362 3.289 3.342 14,805,411 +0.08(+2.58%)
May 18, 2007 3.282 3.300 3.236 3.258 5,451,492 +0.02(+0.68%)
May 17, 2007 3.225 3.244 3.203 3.236 2,473,209 +0.00(+0.06%)
May 16, 2007 3.262 3.271 3.225 3.234 2,812,628 -0.01(-0.45%)
May 15, 2007 3.293 3.297 3.247 3.249 2,343,043 -0.03(-0.95%)
May 14, 2007 3.322 3.322 3.262 3.280 3,292,162 -0.01(-0.44%)
May 11, 2007 3.262 3.340 3.245 3.295 4,360,442 +0.04(+1.24%)
May 10, 2007 3.278 3.306 3.236 3.255 2,269,440 -0.03(-1.06%)
May 09, 2007 3.233 3.337 3.207 3.289 4,147,429 +0.03(+1.01%)
May 08, 2007 3.251 3.287 3.233 3.256 1,843,847 +0.01(+0.17%)
May 07, 2007 3.306 3.306 3.236 3.251 2,210,447 -0.02(-0.61%)
May 04, 2007 3.289 3.313 3.267 3.271 2,333,997 +0.00(+0.00%)
May 03, 2007 3.264 3.309 3.242 3.271 3,247,119 +0.01(+0.17%)
May 02, 2007 3.271 3.293 3.242 3.265 3,652,639 -0.02(-0.67%)
May 01, 2007 3.291 3.328 3.220 3.287 6,745,601 -0.02(-0.50%)
Apr 30, 2007 3.415 3.426 3.282 3.304 10,396,888 -0.19(-5.39%)
Apr 27, 2007 3.514 3.571 3.485 3.492 6,740,676 -0.01(-0.21%)
Apr 26, 2007 3.399 3.512 3.388 3.499 10,398,470 +0.10(+3.07%)
Apr 25, 2007 3.317 3.414 3.317 3.395 5,902,843 +0.08(+2.37%)
Apr 24, 2007 3.333 3.379 3.298 3.317 2,826,916 -0.03(-0.82%)
Apr 23, 2007 3.381 3.398 3.329 3.344 3,833,703 -0.04(-1.13%)
Apr 20, 2007 3.408 3.457 3.346 3.382 3,462,145 -0.01(-0.32%)
Apr 19, 2007 3.362 3.448 3.362 3.393 5,692,129 -0.04(-1.07%)
Apr 18, 2007 3.339 3.454 3.304 3.430 10,682,536 +0.12(+3.47%)
Apr 17, 2007 3.377 3.417 3.308 3.315 9,158,040 +0.07(+2.31%)
Apr 16, 2007 3.167 3.300 3.167 3.240 4,477,961 +0.07(+2.31%)
Apr 13, 2007 3.152 3.181 3.143 3.167 1,850,775 -0.01(-0.23%)
Apr 12, 2007 3.108 3.185 3.108 3.174 3,533,072 +0.06(+1.88%)
Apr 11, 2007 3.117 3.145 3.094 3.116 4,567,068 -0.00(-0.06%)
Apr 10, 2007 3.159 3.198 3.086 3.117 7,721,638 -0.05(-1.61%)
Apr 09, 2007 3.158 3.198 3.150 3.169 4,016,410 +0.01(+0.46%)
Apr 05, 2007 3.161 3.202 3.136 3.154 3,895,027 -0.01(-0.40%)
Apr 04, 2007 3.225 3.225 3.156 3.167 6,042,613 -0.04(-1.25%)
Apr 03, 2007 3.244 3.278 3.191 3.207 6,224,647 -0.02(-0.62%)
Apr 02, 2007 3.278 3.280 3.149 3.227 6,861,670 -0.01(-0.45%)
Mar 30, 2007 3.245 3.300 3.229 3.242 4,341,042 +0.01(+0.40%)
Mar 29, 2007 3.284 3.287 3.200 3.229 3,521,684 -0.05(-1.40%)
Mar 28, 2007 3.306 3.306 3.238 3.275 4,795,556 -0.05(-1.43%)
Mar 27, 2007 3.331 3.355 3.309 3.322 2,523,068 -0.01(-0.16%)
Mar 26, 2007 3.317 3.351 3.289 3.328 2,737,651 +0.00(+0.00%)
Mar 23, 2007 3.328 3.371 3.302 3.328 5,200,688 +0.02(+0.50%)
Mar 22, 2007 3.395 3.421 3.306 3.311 7,556,810 -0.06(-1.90%)
Mar 21, 2007 3.346 3.393 3.326 3.375 7,180,031 +0.05(+1.48%)
Mar 20, 2007 3.351 3.351 3.289 3.326 3,934,734 -0.01(-0.16%)
Mar 19, 2007 3.353 3.401 3.311 3.331 3,272,324 +0.02(+0.50%)
Mar 16, 2007 3.326 3.368 3.286 3.315 4,502,932 -0.01(-0.44%)
Mar 15, 2007 3.350 3.392 3.318 3.329 4,755,794 +0.00(+0.11%)
Mar 14, 2007 3.350 3.382 3.275 3.326 6,538,515 -0.02(-0.66%)
Mar 13, 2007 3.430 3.456 3.344 3.348 4,520,887 -0.08(-2.40%)
Mar 12, 2007 3.450 3.472 3.382 3.430 5,969,147 +0.06(+1.73%)
Mar 09, 2007 3.439 3.477 3.297 3.371 11,613,738 -0.08(-2.43%)
Mar 08, 2007 3.514 3.556 3.437 3.456 7,006,425 -0.03(-0.99%)
Mar 07, 2007 3.631 3.647 3.481 3.490 8,528,431 -0.14(-3.73%)
Mar 06, 2007 3.547 3.635 3.541 3.625 6,486,347 +0.13(+3.71%)
Mar 05, 2007 3.609 3.611 3.483 3.496 7,725,759 -0.14(-3.92%)
Mar 02, 2007 3.668 3.742 3.611 3.638 3,804,700 -0.05(-1.44%)
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.