Netease Inc ADR (NQ: NTES )

77.33 +0.31 (+0.40%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,771 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,433 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.255 3.293 3,820,870 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,620 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,043 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,078 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,026 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,607 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,909 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,909 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,038 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,150 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,720 -0.05(-1.39%)
Jan 14, 2008 3.509 3.587 3.509 3.556 5,456,904 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,630 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,208 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,818 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.438 3.465 2,053,308 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,010 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,446 -0.03(-0.99%)
Jan 03, 2008 3.423 3.562 3.419 3.501 5,536,478 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,232 -0.05(-1.32%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,263,997 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,263,997 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,370 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,579 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,689 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,796 +0.04(+1.25%)
Dec 21, 2007 3.485 3.562 3.472 3.501 4,247,585 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,820 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,497 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,680 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,473 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.657 3.657 2,130,228 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,815 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,085,998 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,669 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,721 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,027 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.763 3.781 2,206,693 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,767 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,236 +0.05(+1.43%)
Dec 03, 2007 3.733 3.763 3.671 3.704 3,117,286 +0.00(+0.00%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,264 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,275,862 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,827 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,210,997 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,254 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,076 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,676 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,088 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,154 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,602 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.414 3.468 3,060,888 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,457 +0.01(+0.42%)
Nov 13, 2007 3.509 3.580 3.430 3.510 5,109,447 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,684,909 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,063 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,834,716 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,362,959 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,807,973 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,755,726 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,110 +0.09(+2.19%)
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.