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

Netease Inc ADR (NQ: NTES )

93.74 -0.41 (-0.44%)
Streaming Delayed Price Updated: 1:47 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 (%)
Aug 31, 2005 2.959 3.002 2.929 2.954 82,904,600 +0.01(+0.39%)
Aug 30, 2005 2.911 2.959 2.895 2.942 40,074,492 +0.03(+0.88%)
Aug 29, 2005 2.887 2.951 2.880 2.917 35,488,364 +0.01(+0.49%)
Aug 26, 2005 2.886 2.963 2.861 2.902 44,916,500 +0.00(+0.08%)
Aug 25, 2005 2.904 2.950 2.886 2.900 39,887,504 +0.00(+0.01%)
Aug 24, 2005 2.894 2.937 2.850 2.900 104,427,912 -0.03(-1.08%)
Aug 23, 2005 2.947 2.975 2.897 2.931 44,335,852 -0.04(-1.50%)
Aug 22, 2005 2.888 2.989 2.886 2.976 51,067,424 +0.04(+1.43%)
Aug 19, 2005 2.943 3.004 2.874 2.934 82,638,880 -0.06(-1.98%)
Aug 18, 2005 3.046 3.049 2.988 2.993 63,379,112 -0.06(-1.87%)
Aug 17, 2005 3.073 3.097 3.031 3.050 49,453,420 -0.03(-0.85%)
Aug 16, 2005 3.170 3.210 3.042 3.076 108,502,280 -0.06(-1.96%)
Aug 15, 2005 3.146 3.203 3.100 3.138 97,883,328 -0.01(-0.19%)
Aug 12, 2005 3.052 3.189 3.048 3.144 234,305,872 +0.07(+2.22%)
Aug 11, 2005 2.989 3.150 2.955 3.076 103,935,840 +0.10(+3.39%)
Aug 10, 2005 2.979 3.002 2.947 2.975 80,542,648 -0.01(-0.19%)
Aug 09, 2005 3.008 3.044 2.949 2.980 110,834,712 -0.02(-0.57%)
Aug 08, 2005 3.129 3.185 2.987 2.998 174,892,880 -0.09(-2.78%)
Aug 05, 2005 3.000 3.307 2.944 3.083 274,360,704 +0.10(+3.38%)
Aug 04, 2005 2.966 3.084 2.941 2.982 191,505,296 +0.04(+1.20%)
Aug 03, 2005 3.008 3.043 2.872 2.947 789,817,856 +0.52(+21.46%)
Aug 02, 2005 2.459 2.459 2.418 2.426 92,657,504 -0.03(-1.31%)
Aug 01, 2005 2.385 2.479 2.383 2.459 66,754,736 +0.07(+2.82%)
Jul 29, 2005 2.386 2.408 2.365 2.391 28,107,258 +0.00(+0.19%)
Jul 28, 2005 2.342 2.439 2.321 2.387 48,734,992 +0.04(+1.59%)
Jul 27, 2005 2.327 2.367 2.294 2.349 40,989,752 +0.03(+1.12%)
Jul 26, 2005 2.357 2.374 2.286 2.323 48,016,564 -0.03(-1.35%)
Jul 25, 2005 2.318 2.376 2.313 2.355 48,872,772 +0.04(+1.54%)
Jul 22, 2005 2.311 2.327 2.285 2.319 25,656,730 +0.01(+0.63%)
Jul 21, 2005 2.243 2.347 2.243 2.305 89,892,048 +0.08(+3.54%)
Jul 20, 2005 2.211 2.252 2.176 2.226 51,520,132 -0.02(-0.85%)
Jul 19, 2005 2.246 2.268 2.228 2.245 55,023,696 +0.02(+0.75%)
Jul 18, 2005 2.286 2.302 2.227 2.228 85,561,800 -0.06(-2.73%)
Jul 15, 2005 2.358 2.372 2.284 2.291 57,867,884 -0.07(-2.91%)
Jul 14, 2005 2.410 2.418 2.353 2.359 89,626,328 -0.05(-2.01%)
Jul 13, 2005 2.439 2.444 2.394 2.408 41,993,580 -0.03(-1.22%)
Jul 12, 2005 2.418 2.475 2.402 2.437 85,492,912 +0.02(+0.79%)
Jul 11, 2005 2.337 2.429 2.317 2.418 76,350,176 +0.09(+3.97%)
Jul 08, 2005 2.298 2.344 2.269 2.326 40,074,492 +0.04(+1.94%)
Jul 07, 2005 2.259 2.357 2.252 2.282 72,945,024 +0.01(+0.57%)
Jul 06, 2005 2.251 2.286 2.239 2.269 81,743,304 +0.00(+0.18%)
Jul 05, 2005 2.313 2.313 2.252 2.265 82,816,024 -0.05(-2.35%)
Jul 01, 2005 2.326 2.334 2.298 2.319 26,030,706 -0.00(-0.09%)
Jun 30, 2005 2.325 2.340 2.311 2.321 40,104,016 -0.01(-0.49%)
Jun 29, 2005 2.343 2.357 2.331 2.333 40,074,492 -0.02(-1.00%)
Jun 28, 2005 2.312 2.357 2.308 2.356 78,249,584 +0.05(+2.24%)
Jun 27, 2005 2.350 2.376 2.282 2.305 82,560,152 -0.07(-3.01%)
Jun 24, 2005 2.414 2.431 2.350 2.376 51,155,996 -0.04(-1.65%)
Jun 23, 2005 2.476 2.504 2.394 2.416 55,968,480 -0.07(-2.64%)
Jun 22, 2005 2.402 2.489 2.376 2.481 117,271,040 +0.05(+2.26%)
Jun 21, 2005 2.352 2.471 2.339 2.426 101,406,576 +0.08(+3.39%)
Jun 20, 2005 2.359 2.384 2.322 2.347 74,883,800 -0.01(-0.52%)
Jun 17, 2005 2.420 2.463 2.340 2.359 120,272,688 -0.03(-1.46%)
Jun 16, 2005 2.279 2.446 2.273 2.394 170,139,456 +0.12(+5.16%)
Jun 15, 2005 2.283 2.304 2.250 2.276 25,017,034 -0.00(-0.07%)
Jun 14, 2005 2.313 2.337 2.264 2.278 62,788,620 -0.05(-2.16%)
Jun 13, 2005 2.239 2.357 2.237 2.329 89,272,032 +0.09(+3.96%)
Jun 10, 2005 2.244 2.249 2.223 2.240 48,518,480 -0.01(-0.25%)
Jun 09, 2005 2.243 2.256 2.205 2.246 80,837,888 +0.00(+0.07%)
Jun 08, 2005 2.248 2.302 2.235 2.244 77,216,224 -0.02(-0.95%)
Jun 07, 2005 2.309 2.345 2.252 2.266 95,944,560 -0.04(-1.62%)
Jun 06, 2005 2.262 2.362 2.223 2.303 157,886,816 +0.03(+1.40%)
Jun 03, 2005 2.157 2.276 2.136 2.271 154,461,984 +0.12(+5.47%)
Jun 02, 2005 2.123 2.167 2.109 2.153 36,324,892 +0.04(+1.81%)
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.