Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

93.90 -0.25 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.944 1.990 1.938 1.959 79,962,000 +0.01(+0.75%)
Mar 30, 2005 1.910 1.962 1.903 1.945 73,279,640 +0.04(+2.00%)
Mar 29, 2005 1.910 1.925 1.879 1.907 74,686,968 +0.00(+0.17%)
Mar 28, 2005 1.850 1.930 1.850 1.903 62,040,668 +0.05(+2.92%)
Mar 24, 2005 1.847 1.878 1.845 1.849 45,644,768 +0.00(+0.13%)
Mar 23, 2005 1.837 1.910 1.837 1.847 60,761,276 +0.00(+0.09%)
Mar 22, 2005 1.833 1.868 1.832 1.845 72,521,840 +0.01(+0.40%)
Mar 21, 2005 1.854 1.878 1.818 1.838 85,246,872 -0.01(-0.29%)
Mar 18, 2005 1.831 1.854 1.831 1.843 78,072,432 +0.01(+0.33%)
Mar 17, 2005 1.839 1.857 1.825 1.837 71,449,120 -0.00(-0.11%)
Mar 16, 2005 1.825 1.866 1.802 1.839 59,294,896 +0.02(+1.03%)
Mar 15, 2005 1.797 1.871 1.794 1.820 60,279,044 -0.00(-0.04%)
Mar 14, 2005 1.839 1.839 1.794 1.821 48,370,860 -0.02(-0.99%)
Mar 11, 2005 1.809 1.871 1.809 1.840 48,508,640 -0.00(-0.26%)
Mar 10, 2005 1.829 1.865 1.758 1.844 113,117,936 +0.01(+0.58%)
Mar 09, 2005 1.884 1.921 1.829 1.834 89,419,656 -0.07(-3.61%)
Mar 08, 2005 1.886 1.951 1.875 1.903 78,387,360 +0.02(+1.25%)
Mar 07, 2005 1.862 1.907 1.852 1.879 64,166,428 +0.02(+0.92%)
Mar 04, 2005 1.880 1.880 1.827 1.862 98,286,832 -0.01(-0.63%)
Mar 03, 2005 1.838 1.907 1.826 1.874 103,571,704 +0.03(+1.45%)
Mar 02, 2005 1.772 1.862 1.772 1.847 147,464,688 +0.05(+3.04%)
Mar 01, 2005 1.727 1.819 1.718 1.792 283,040,864 +0.07(+3.89%)
Feb 28, 2005 1.694 1.736 1.686 1.725 57,287,236 +0.03(+1.60%)
Feb 25, 2005 1.688 1.707 1.668 1.698 53,380,168 +0.03(+1.80%)
Feb 24, 2005 1.658 1.685 1.601 1.668 76,497,800 +0.01(+0.42%)
Feb 23, 2005 1.722 1.762 1.658 1.661 185,049,280 +0.01(+0.57%)
Feb 22, 2005 1.692 1.699 1.652 1.652 283,296,736 +0.02(+1.42%)
Feb 18, 2005 1.623 1.646 1.607 1.629 71,232,608 +0.02(+1.44%)
Feb 17, 2005 1.620 1.635 1.595 1.605 53,281,756 +0.00(+0.00%)
Feb 16, 2005 1.647 1.647 1.593 1.605 68,575,408 -0.04(-2.18%)
Feb 15, 2005 1.638 1.662 1.618 1.641 57,405,332 +0.01(+0.80%)
Feb 14, 2005 1.565 1.674 1.538 1.628 102,922,168 +0.05(+3.43%)
Feb 11, 2005 1.569 1.605 1.526 1.574 90,826,992 -0.01(-0.44%)
Feb 10, 2005 1.616 1.635 1.567 1.581 102,745,016 -0.03(-1.62%)
Feb 09, 2005 1.679 1.694 1.577 1.607 107,705,120 -0.07(-4.10%)
Feb 08, 2005 1.575 1.681 1.574 1.676 146,726,576 -0.02(-1.06%)
Feb 07, 2005 1.730 1.747 1.656 1.694 116,247,520 -0.07(-4.18%)
Feb 04, 2005 1.839 1.839 1.752 1.768 84,075,736 -0.01(-0.59%)
Feb 03, 2005 1.796 1.807 1.765 1.778 102,243,104 +0.01(+0.44%)
Feb 02, 2005 1.788 1.805 1.752 1.770 101,819,920 +0.05(+3.17%)
Feb 01, 2005 1.719 1.747 1.699 1.716 63,841,660 +0.00(+0.17%)
Jan 31, 2005 1.687 1.756 1.687 1.713 110,322,952 +0.04(+2.33%)
Jan 28, 2005 1.737 1.772 1.648 1.674 170,434,688 -0.09(-5.22%)
Jan 27, 2005 1.814 1.816 1.736 1.766 100,117,344 -0.04(-2.43%)
Jan 26, 2005 1.801 1.829 1.786 1.810 61,410,816 +0.01(+0.41%)
Jan 25, 2005 1.748 1.821 1.739 1.803 108,581,016 +0.07(+3.84%)
Jan 24, 2005 1.818 1.849 1.679 1.736 157,965,536 -0.09(-5.15%)
Jan 21, 2005 1.940 1.946 1.807 1.831 163,673,600 -0.11(-5.46%)
Jan 20, 2005 2.012 2.048 1.899 1.936 201,829,008 -0.12(-5.63%)
Jan 19, 2005 2.086 2.136 2.042 2.052 69,963,056 -0.02(-1.08%)
Jan 18, 2005 2.048 2.090 2.038 2.074 72,472,632 -0.01(-0.27%)
Jan 14, 2005 2.058 2.109 2.058 2.080 59,678,716 +0.01(+0.63%)
Jan 13, 2005 2.024 2.100 2.024 2.067 71,173,560 +0.03(+1.70%)
Jan 12, 2005 2.033 2.051 1.972 2.032 100,570,048 +0.00(+0.06%)
Jan 11, 2005 2.077 2.098 2.012 2.031 138,282,592 -0.08(-3.63%)
Jan 10, 2005 2.114 2.134 2.076 2.107 65,691,856 -0.00(-0.15%)
Jan 07, 2005 2.094 2.139 2.094 2.111 52,100,780 +0.00(+0.10%)
Jan 06, 2005 2.081 2.122 2.043 2.109 75,188,880 +0.03(+1.23%)
Jan 05, 2005 2.105 2.153 2.081 2.083 82,668,408 -0.02(-1.16%)
Jan 04, 2005 2.135 2.143 2.096 2.107 63,172,440 -0.02(-1.16%)
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.