Netease Inc ADR (NQ: NTES )

76.75 -0.27 (-0.35%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.159 3.159 3.097 3.108 3,727,384 -0.01(-0.29%)
Jul 30, 2007 3.035 3.154 2.980 3.117 7,130,263 +0.08(+2.71%)
Jul 27, 2007 3.106 3.117 2.993 3.035 4,846,170 -0.04(-1.25%)
Jul 26, 2007 3.158 3.163 3.048 3.074 6,914,467 -0.08(-2.44%)
Jul 25, 2007 3.165 3.201 3.108 3.150 3,655,284 -0.02(-0.69%)
Jul 24, 2007 3.203 3.227 3.156 3.172 3,434,339 -0.06(-1.75%)
Jul 23, 2007 3.271 3.289 3.201 3.229 4,089,519 -0.04(-1.12%)
Jul 20, 2007 3.307 3.320 3.249 3.265 2,807,359 -0.06(-1.92%)
Jul 19, 2007 3.326 3.335 3.289 3.329 4,427,526 +0.03(+0.94%)
Jul 18, 2007 3.326 3.335 3.258 3.298 3,376,906 -0.06(-1.69%)
Jul 17, 2007 3.307 3.373 3.293 3.355 4,730,044 +0.05(+1.49%)
Jul 16, 2007 3.344 3.351 3.273 3.306 9,154,277 -0.09(-2.74%)
Jul 13, 2007 3.446 3.457 3.355 3.399 6,941,151 -0.04(-1.27%)
Jul 12, 2007 3.476 3.494 3.432 3.443 6,739,966 -0.03(-0.89%)
Jul 11, 2007 3.419 3.488 3.412 3.474 3,859,320 +0.04(+1.22%)
Jul 10, 2007 3.508 3.508 3.404 3.432 4,518,030 -0.08(-2.39%)
Jul 09, 2007 3.505 3.525 3.474 3.516 9,541,432 +0.06(+1.85%)
Jul 06, 2007 3.508 3.536 3.435 3.452 8,404,762 -0.03(-0.84%)
Jul 05, 2007 3.455 3.516 3.392 3.481 18,689,376 +0.16(+4.84%)
Jul 03, 2007 3.307 3.337 3.287 3.320 5,249,348 +0.01(+0.28%)
Jul 02, 2007 3.196 3.348 3.196 3.311 15,212,084 +0.20(+6.46%)
Jun 29, 2007 3.083 3.134 3.075 3.110 4,456,317 +0.02(+0.53%)
Jun 28, 2007 3.070 3.101 3.033 3.094 4,931,885 +0.02(+0.71%)
Jun 27, 2007 3.042 3.085 3.019 3.072 4,276,048 +0.00(+0.06%)
Jun 26, 2007 3.088 3.110 3.046 3.070 2,493,792 -0.01(-0.30%)
Jun 25, 2007 3.106 3.138 3.063 3.079 3,144,386 -0.02(-0.65%)
Jun 22, 2007 3.099 3.152 3.097 3.099 4,815,486 -0.02(-0.59%)
Jun 21, 2007 3.136 3.150 3.106 3.117 5,160,476 -0.03(-1.10%)
Jun 20, 2007 3.187 3.187 3.110 3.152 4,777,463 -0.03(-1.09%)
Jun 19, 2007 3.167 3.196 3.167 3.187 2,297,888 +0.01(+0.23%)
Jun 18, 2007 3.191 3.200 3.148 3.180 4,828,357 -0.01(-0.46%)
Jun 15, 2007 3.220 3.240 3.187 3.194 3,919,380 -0.01(-0.40%)
Jun 14, 2007 3.220 3.253 3.180 3.207 7,885,277 -0.02(-0.74%)
Jun 13, 2007 3.244 3.271 3.198 3.231 4,420,111 -0.01(-0.39%)
Jun 12, 2007 3.289 3.298 3.207 3.244 6,882,721 -0.06(-1.93%)
Jun 11, 2007 3.335 3.375 3.296 3.307 2,984,026 -0.04(-1.31%)
Jun 08, 2007 3.289 3.360 3.280 3.351 4,504,409 +0.07(+2.17%)
Jun 07, 2007 3.315 3.377 3.275 3.280 4,128,713 -0.09(-2.55%)
Jun 06, 2007 3.286 3.381 3.286 3.366 6,129,540 +0.03(+0.77%)
Jun 05, 2007 3.291 3.359 3.280 3.340 7,109,101 +0.01(+0.33%)
Jun 04, 2007 3.296 3.337 3.289 3.329 5,453,346 +0.00(+0.11%)
Jun 01, 2007 3.307 3.348 3.307 3.326 10,447,656 +0.03(+0.83%)
May 31, 2007 3.254 3.307 3.251 3.299 8,234,174 +0.02(+0.67%)
May 30, 2007 3.178 3.287 3.178 3.276 11,498,430 +0.02(+0.62%)
May 29, 2007 3.218 3.286 3.218 3.256 11,542,067 +0.10(+3.12%)
May 25, 2007 3.127 3.216 3.127 3.158 3,439,133 +0.01(+0.47%)
May 24, 2007 3.203 3.216 3.101 3.143 5,890,295 -0.08(-2.55%)
May 23, 2007 3.271 3.289 3.205 3.225 4,779,794 -0.06(-1.84%)
May 22, 2007 3.256 3.298 3.218 3.286 11,999,757 -0.06(-1.69%)
May 21, 2007 3.289 3.362 3.289 3.342 14,805,644 +0.08(+2.58%)
May 18, 2007 3.282 3.300 3.236 3.258 5,451,578 +0.02(+0.68%)
May 17, 2007 3.225 3.244 3.203 3.236 2,473,248 +0.00(+0.06%)
May 16, 2007 3.262 3.271 3.225 3.234 2,812,672 -0.01(-0.45%)
May 15, 2007 3.293 3.296 3.247 3.249 2,343,080 -0.03(-0.95%)
May 14, 2007 3.322 3.322 3.262 3.280 3,292,214 -0.01(-0.44%)
May 11, 2007 3.262 3.340 3.245 3.295 4,360,510 +0.04(+1.24%)
May 10, 2007 3.278 3.306 3.236 3.254 2,269,475 -0.03(-1.06%)
May 09, 2007 3.233 3.337 3.207 3.289 4,147,495 +0.03(+1.01%)
May 08, 2007 3.251 3.287 3.233 3.256 1,843,876 +0.01(+0.17%)
May 07, 2007 3.306 3.306 3.236 3.251 2,210,482 -0.02(-0.61%)
May 04, 2007 3.289 3.313 3.267 3.271 2,334,034 +0.00(+0.00%)
May 03, 2007 3.264 3.309 3.242 3.271 3,247,170 +0.01(+0.17%)
May 02, 2007 3.271 3.293 3.242 3.265 3,652,696 -0.02(-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.