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 (%)
Oct 31, 2005 3.198 3.205 3.064 3.100 87,499,208 -0.05(-1.71%)
Oct 28, 2005 3.124 3.191 3.113 3.154 65,956,548 +0.04(+1.21%)
Oct 27, 2005 3.191 3.210 3.079 3.116 94,821,152 -0.11(-3.55%)
Oct 26, 2005 3.325 3.455 3.215 3.231 131,834,368 -0.08(-2.33%)
Oct 25, 2005 3.273 3.400 3.272 3.308 103,461,832 -0.04(-1.23%)
Oct 24, 2005 3.156 3.359 3.091 3.349 169,625,056 +0.26(+8.28%)
Oct 21, 2005 3.082 3.116 3.021 3.093 117,338,096 +0.10(+3.48%)
Oct 20, 2005 3.191 3.191 2.967 2.989 153,504,960 -0.20(-6.19%)
Oct 19, 2005 3.093 3.231 3.076 3.186 102,192,304 +0.06(+1.81%)
Oct 18, 2005 3.248 3.261 3.111 3.130 68,712,120 -0.13(-3.95%)
Oct 17, 2005 3.245 3.339 3.203 3.259 88,099,528 +0.03(+0.94%)
Oct 14, 2005 3.286 3.304 3.157 3.228 102,891,040 +0.03(+0.85%)
Oct 13, 2005 3.242 3.260 3.065 3.201 134,737,552 -0.04(-1.25%)
Oct 12, 2005 3.331 3.349 3.150 3.241 172,026,336 -0.06(-1.81%)
Oct 11, 2005 3.455 3.470 3.262 3.301 140,258,544 -0.15(-4.42%)
Oct 10, 2005 3.407 3.494 3.364 3.454 93,531,936 +0.07(+1.93%)
Oct 07, 2005 3.435 3.515 3.339 3.389 97,921,168 -0.03(-0.81%)
Oct 06, 2005 3.628 3.648 3.305 3.416 215,170,688 -0.21(-5.85%)
Oct 05, 2005 3.758 3.880 3.625 3.628 203,498,880 -0.10(-2.62%)
Oct 04, 2005 3.682 3.812 3.670 3.726 117,997,464 +0.08(+2.21%)
Oct 03, 2005 3.640 3.723 3.630 3.645 64,450,828 -0.01(-0.36%)
Sep 30, 2005 3.762 3.794 3.657 3.658 81,072,824 -0.07(-1.89%)
Sep 29, 2005 3.577 3.760 3.531 3.729 170,146,640 +0.18(+5.04%)
Sep 28, 2005 3.588 3.638 3.526 3.550 111,256,160 -0.03(-0.72%)
Sep 27, 2005 3.730 3.902 3.558 3.576 380,052,224 -0.15(-4.13%)
Sep 26, 2005 3.381 3.741 3.353 3.730 244,783,232 +0.37(+10.86%)
Sep 23, 2005 3.394 3.394 3.333 3.364 24,800,136 -0.00(-0.12%)
Sep 22, 2005 3.374 3.430 3.345 3.368 85,471,896 +0.02(+0.53%)
Sep 21, 2005 3.176 3.393 3.170 3.350 209,246,224 +0.18(+5.53%)
Sep 20, 2005 3.416 3.560 3.148 3.175 223,693,280 -0.26(-7.61%)
Sep 19, 2005 3.443 3.469 3.359 3.436 99,466,256 +0.02(+0.55%)
Sep 16, 2005 3.403 3.445 3.366 3.417 73,918,184 +0.04(+1.17%)
Sep 15, 2005 3.410 3.427 3.369 3.378 77,342,960 -0.04(-1.06%)
Sep 14, 2005 3.367 3.493 3.363 3.414 162,805,008 -0.04(-1.23%)
Sep 13, 2005 3.366 3.520 3.333 3.457 208,901,776 +0.05(+1.55%)
Sep 12, 2005 3.191 3.445 3.185 3.404 335,097,056 +0.28(+8.96%)
Sep 09, 2005 3.059 3.146 3.059 3.124 97,409,416 +0.05(+1.56%)
Sep 08, 2005 3.033 3.096 3.008 3.076 70,316,256 -0.00(-0.16%)
Sep 07, 2005 2.946 3.112 2.928 3.081 151,477,648 +0.13(+4.41%)
Sep 06, 2005 2.918 2.985 2.916 2.951 28,116,662 +0.01(+0.48%)
Sep 02, 2005 2.940 2.969 2.926 2.937 15,135,955 -0.02(-0.63%)
Sep 01, 2005 2.974 2.983 2.942 2.955 31,630,014 +0.00(+0.05%)
Aug 31, 2005 2.959 3.002 2.929 2.954 82,903,312 +0.01(+0.39%)
Aug 30, 2005 2.911 2.959 2.895 2.942 40,073,868 +0.03(+0.88%)
Aug 29, 2005 2.887 2.951 2.880 2.917 35,487,812 +0.01(+0.49%)
Aug 26, 2005 2.886 2.963 2.861 2.902 44,915,800 +0.00(+0.08%)
Aug 25, 2005 2.904 2.950 2.886 2.900 39,886,884 +0.00(+0.01%)
Aug 24, 2005 2.894 2.937 2.850 2.900 104,426,280 -0.03(-1.08%)
Aug 23, 2005 2.947 2.975 2.897 2.931 44,335,164 -0.04(-1.50%)
Aug 22, 2005 2.888 2.989 2.886 2.976 51,066,628 +0.04(+1.43%)
Aug 19, 2005 2.943 3.004 2.874 2.934 82,637,592 -0.06(-1.98%)
Aug 18, 2005 3.046 3.049 2.988 2.994 63,378,124 -0.06(-1.87%)
Aug 17, 2005 3.073 3.097 3.031 3.050 49,452,652 -0.03(-0.85%)
Aug 16, 2005 3.170 3.210 3.042 3.076 108,500,592 -0.06(-1.96%)
Aug 15, 2005 3.146 3.203 3.100 3.138 97,881,800 -0.01(-0.19%)
Aug 12, 2005 3.052 3.189 3.048 3.144 234,302,224 +0.07(+2.22%)
Aug 11, 2005 2.989 3.150 2.955 3.076 103,934,216 +0.10(+3.39%)
Aug 10, 2005 2.979 3.002 2.947 2.975 80,541,392 -0.01(-0.19%)
Aug 09, 2005 3.008 3.044 2.949 2.980 110,832,984 -0.02(-0.57%)
Aug 08, 2005 3.129 3.185 2.987 2.998 174,890,160 -0.09(-2.78%)
Aug 05, 2005 3.000 3.307 2.944 3.083 274,356,416 +0.10(+3.38%)
Aug 04, 2005 2.966 3.085 2.941 2.983 191,502,320 +0.04(+1.20%)
Aug 03, 2005 3.008 3.043 2.872 2.947 789,805,568 +0.52(+21.46%)
Aug 02, 2005 2.459 2.459 2.418 2.426 92,656,064 -0.03(-1.31%)
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.