Netease Inc ADR (NQ: NTES )

96.83 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.418 4.608 4.300 4.500 5,663,725 +0.07(+1.49%)
Oct 30, 2008 4.258 4.476 4.188 4.434 7,405,855 +0.32(+7.73%)
Oct 29, 2008 3.928 4.268 3.830 4.116 6,623,835 +0.19(+4.73%)
Oct 28, 2008 3.700 3.956 3.564 3.930 6,973,340 +0.38(+10.77%)
Oct 27, 2008 3.790 3.904 3.528 3.548 6,278,900 -0.28(-7.31%)
Oct 24, 2008 4.036 4.112 3.756 3.828 14,853,365 -0.48(-11.10%)
Oct 23, 2008 4.456 4.456 4.098 4.306 7,055,805 -0.15(-3.37%)
Oct 22, 2008 4.274 4.474 4.170 4.456 5,476,410 +0.11(+2.58%)
Oct 21, 2008 4.440 4.520 4.336 4.344 2,653,805 -0.18(-4.06%)
Oct 20, 2008 4.382 4.566 4.334 4.528 5,898,685 +0.16(+3.66%)
Oct 17, 2008 4.160 4.466 4.070 4.368 6,088,970 +0.17(+4.05%)
Oct 16, 2008 4.164 4.250 4.052 4.198 5,748,320 +0.02(+0.38%)
Oct 15, 2008 4.300 4.318 4.156 4.182 6,090,375 -0.20(-4.52%)
Oct 14, 2008 4.400 4.500 4.300 4.380 7,078,370 +0.10(+2.34%)
Oct 13, 2008 4.062 4.298 3.982 4.280 6,237,710 +0.54(+14.56%)
Oct 10, 2008 3.786 3.936 3.602 3.736 6,867,965 -0.20(-4.98%)
Oct 09, 2008 3.934 4.312 3.830 3.932 7,159,835 -0.04(-1.11%)
Oct 08, 2008 3.800 4.150 3.776 3.976 6,373,110 +0.12(+3.01%)
Oct 07, 2008 3.810 4.106 3.810 3.860 6,767,520 -0.07(-1.83%)
Oct 06, 2008 3.926 3.944 3.530 3.932 7,294,995 -0.07(-1.70%)
Oct 03, 2008 4.122 4.274 3.980 4.000 5,060,660 -0.10(-2.53%)
Oct 02, 2008 4.361 4.363 4.090 4.104 5,343,145 -0.24(-5.61%)
Oct 01, 2008 4.560 4.564 4.302 4.348 3,689,760 -0.21(-4.65%)
Sep 30, 2008 4.098 4.746 4.050 4.560 10,954,830 +0.51(+12.65%)
Sep 29, 2008 4.410 4.440 3.836 4.048 5,415,475 -0.42(-9.44%)
Sep 26, 2008 4.488 4.578 4.406 4.470 2,186,965 -0.12(-2.66%)
Sep 25, 2008 4.592 4.658 4.556 4.592 5,790,160 +0.00(+0.04%)
Sep 24, 2008 4.638 4.752 4.558 4.590 4,437,470 -0.01(-0.13%)
Sep 23, 2008 4.596 4.768 4.550 4.596 5,988,580 -0.02(-0.43%)
Sep 22, 2008 4.846 4.908 4.600 4.616 3,934,190 -0.30(-6.14%)
Sep 19, 2008 4.910 5.000 4.700 4.918 14,806,910 +0.33(+7.15%)
Sep 18, 2008 4.470 4.622 4.250 4.590 5,610,935 +0.21(+4.84%)
Sep 17, 2008 4.430 4.582 4.294 4.378 10,181,950 -0.07(-1.57%)
Sep 16, 2008 4.338 4.512 4.300 4.448 5,688,315 +0.05(+1.09%)
Sep 15, 2008 4.500 4.524 4.350 4.400 7,121,820 -0.12(-2.57%)
Sep 12, 2008 4.458 4.600 4.350 4.516 8,620,445 +0.06(+1.30%)
Sep 11, 2008 4.540 4.560 4.386 4.458 7,429,705 -0.10(-2.15%)
Sep 10, 2008 4.592 4.654 4.512 4.556 10,077,235 -0.07(-1.43%)
Sep 09, 2008 4.832 4.832 4.578 4.622 9,801,005 -0.28(-5.75%)
Sep 08, 2008 4.974 5.100 4.832 4.904 7,629,550 +0.03(+0.70%)
Sep 05, 2008 4.900 4.950 4.732 4.870 7,345,305 -0.09(-1.81%)
Sep 04, 2008 5.084 5.134 4.906 4.960 4,779,895 -0.18(-3.43%)
Sep 03, 2008 5.220 5.254 5.048 5.136 6,286,030 -0.12(-2.28%)
Sep 02, 2008 5.238 5.374 5.204 5.256 6,749,600 +0.03(+0.65%)
Aug 29, 2008 5.298 5.298 5.222 5.222 6,020,250 -0.09(-1.66%)
Aug 28, 2008 5.282 5.338 5.202 5.310 4,684,915 +0.00(+0.00%)
Aug 27, 2008 5.244 5.376 5.244 5.310 8,252,995 +0.05(+0.95%)
Aug 26, 2008 5.362 5.382 5.218 5.260 9,885,380 -0.13(-2.41%)
Aug 25, 2008 5.378 5.432 5.308 5.390 6,483,855 +0.03(+0.52%)
Aug 22, 2008 5.266 5.376 5.260 5.362 3,248,325 +0.11(+2.13%)
Aug 21, 2008 5.182 5.280 5.124 5.250 6,408,825 +0.08(+1.47%)
Aug 20, 2008 5.090 5.180 5.048 5.174 5,540,530 +0.09(+1.73%)
Aug 19, 2008 5.032 5.140 4.918 5.086 13,724,145 +0.13(+2.58%)
Aug 18, 2008 5.100 5.110 4.920 4.958 11,654,765 -0.13(-2.56%)
Aug 15, 2008 5.060 5.192 5.032 5.088 21,916,600 +0.07(+1.44%)
Aug 14, 2008 4.872 5.100 4.700 5.016 16,390,245 +0.21(+4.28%)
Aug 13, 2008 4.490 4.946 4.400 4.810 15,773,200 +0.27(+5.99%)
Aug 12, 2008 4.526 4.608 4.458 4.538 4,107,795 -0.02(-0.53%)
Aug 11, 2008 4.440 4.630 4.164 4.562 15,394,155 +0.11(+2.52%)
Aug 08, 2008 4.588 4.638 4.426 4.450 10,998,825 -0.18(-3.89%)
Aug 07, 2008 4.826 4.842 4.560 4.630 11,127,515 -0.25(-5.05%)
Aug 06, 2008 4.826 4.968 4.822 4.876 5,804,715 +0.02(+0.45%)
Aug 05, 2008 4.688 4.922 4.654 4.854 12,209,220 +0.23(+5.02%)
Aug 04, 2008 4.658 4.690 4.560 4.622 4,021,385 -0.00(-0.04%)
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.