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 (%)
Feb 28, 2006 0.9010 0.8983 0.8713 0.8896 26,993,962 -0.01(-1.26%)
Feb 27, 2006 0.8749 0.9264 0.8720 0.9010 38,509,984 +0.03(+2.98%)
Feb 24, 2006 0.8642 0.8881 0.8510 0.8749 140,842,400 +0.11(+14.04%)
Feb 23, 2006 0.7434 0.7755 0.7323 0.7672 74,437,928 +0.03(+3.59%)
Feb 22, 2006 0.7722 0.7841 0.7396 0.7406 32,023,322 -0.02(-2.71%)
Feb 21, 2006 0.7428 0.7742 0.7283 0.7612 23,987,758 +0.03(+3.90%)
Feb 17, 2006 0.7225 0.7433 0.7166 0.7326 10,206,067 -2.15(-74.56%)
Feb 16, 2006 2.874 2.894 2.865 2.880 33,667,168 -0.00(-0.10%)
Feb 15, 2006 2.886 2.914 2.859 2.883 35,320,508 +0.02(+0.54%)
Feb 14, 2006 2.916 2.916 2.863 2.868 32,131,920 -0.04(-1.23%)
Feb 13, 2006 2.928 2.928 2.855 2.903 38,617,352 -0.03(-1.00%)
Feb 10, 2006 2.916 2.947 2.891 2.933 50,564,720 +0.01(+0.19%)
Feb 09, 2006 2.922 2.939 2.895 2.927 42,140,548 +0.02(+0.67%)
Feb 08, 2006 2.930 2.935 2.870 2.907 39,266,880 -0.02(-0.83%)
Feb 07, 2006 2.955 3.009 2.921 2.932 57,679,996 -0.00(-0.15%)
Feb 06, 2006 2.879 2.961 2.879 2.936 46,214,856 +0.06(+1.98%)
Feb 03, 2006 2.975 2.975 2.848 2.879 70,729,592 -0.08(-2.83%)
Feb 02, 2006 2.967 3.046 2.923 2.963 59,628,580 -0.03(-1.07%)
Feb 01, 2006 2.865 3.023 2.837 2.995 98,678,952 +0.09(+3.21%)
Jan 31, 2006 2.913 2.964 2.855 2.902 63,132,088 -0.00(-0.06%)
Jan 30, 2006 2.891 2.942 2.871 2.904 55,898,716 +0.03(+1.20%)
Jan 27, 2006 2.854 2.920 2.828 2.869 60,406,044 +0.04(+1.42%)
Jan 26, 2006 2.861 2.874 2.804 2.829 40,260,856 +0.00(+0.16%)
Jan 25, 2006 2.802 2.915 2.789 2.824 73,367,064 +0.04(+1.34%)
Jan 24, 2006 2.772 2.864 2.725 2.787 68,908,944 +0.01(+0.29%)
Jan 23, 2006 2.803 2.804 2.735 2.779 89,782,392 -0.00(-0.06%)
Jan 20, 2006 2.821 2.865 2.764 2.781 68,288,944 -0.04(-1.43%)
Jan 19, 2006 2.813 2.916 2.805 2.821 108,303,768 +0.04(+1.48%)
Jan 18, 2006 2.731 2.798 2.726 2.780 85,373,480 -0.01(-0.44%)
Jan 17, 2006 2.707 2.853 2.692 2.792 124,876,552 +0.09(+3.28%)
Jan 13, 2006 2.683 2.739 2.667 2.703 63,693,044 +0.02(+0.73%)
Jan 12, 2006 2.791 2.818 2.662 2.684 94,427,496 -0.06(-2.11%)
Jan 11, 2006 2.827 2.876 2.728 2.741 155,837,360 -0.08(-2.75%)
Jan 10, 2006 2.715 2.824 2.663 2.819 199,542,672 +0.10(+3.51%)
Jan 09, 2006 2.401 2.756 2.398 2.724 301,410,208 +0.33(+13.81%)
Jan 06, 2006 2.335 2.439 2.335 2.393 108,382,496 +0.07(+3.05%)
Jan 05, 2006 2.372 2.386 2.320 2.322 51,873,616 -0.04(-1.65%)
Jan 04, 2006 2.300 2.380 2.300 2.361 94,338,928 +0.06(+2.69%)
Jan 03, 2006 2.304 2.379 2.288 2.300 79,941,072 +0.02(+0.75%)
Dec 30, 2005 2.296 2.323 2.274 2.283 34,237,964 -0.03(-1.13%)
Dec 29, 2005 2.325 2.327 2.276 2.309 38,312,272 -0.02(-0.75%)
Dec 28, 2005 2.373 2.374 2.321 2.326 46,303,428 -0.03(-1.38%)
Dec 27, 2005 2.335 2.368 2.333 2.359 64,165,428 +0.02(+0.73%)
Dec 23, 2005 2.377 2.377 2.328 2.342 18,777,246 -0.02(-0.76%)
Dec 22, 2005 2.362 2.390 2.348 2.359 25,400,456 +0.02(+0.83%)
Dec 21, 2005 2.349 2.366 2.328 2.340 20,637,256 +0.00(+0.00%)
Dec 20, 2005 2.343 2.368 2.318 2.340 30,941,120 -0.00(-0.17%)
Dec 19, 2005 2.359 2.406 2.337 2.344 85,993,488 +0.01(+0.38%)
Dec 16, 2005 2.298 2.378 2.282 2.335 56,863,168 +0.04(+1.90%)
Dec 15, 2005 2.317 2.317 2.283 2.292 48,566,932 -0.03(-1.09%)
Dec 14, 2005 2.319 2.325 2.292 2.317 34,897,332 -0.01(-0.51%)
Dec 13, 2005 2.368 2.368 2.296 2.329 56,164,432 -0.03(-1.14%)
Dec 12, 2005 2.355 2.387 2.350 2.355 52,060,600 +0.00(+0.05%)
Dec 09, 2005 2.343 2.389 2.333 2.354 45,771,996 +0.01(+0.49%)
Dec 08, 2005 2.361 2.372 2.320 2.343 66,330,520 +0.03(+1.19%)
Dec 07, 2005 2.306 2.326 2.269 2.315 45,801,520 +0.01(+0.30%)
Dec 06, 2005 2.332 2.360 2.287 2.308 57,059,992 -0.02(-0.79%)
Dec 05, 2005 2.383 2.387 2.317 2.327 61,380,336 -0.07(-3.06%)
Dec 02, 2005 2.361 2.414 2.361 2.400 70,335,936 +0.04(+1.74%)
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.