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 (%)
May 30, 2008 3.723 3.739 3.687 3.699 4,970,022 +0.00(+0.00%)
May 29, 2008 3.725 3.743 3.679 3.699 6,831,723 -0.01(-0.26%)
May 28, 2008 3.733 3.747 3.665 3.708 4,768,896 -0.00(-0.13%)
May 27, 2008 3.749 3.760 3.689 3.713 5,833,364 -0.04(-0.95%)
May 26, 2008 3.730 3.769 3.661 3.749 11,140,661 +0.00(+0.00%)
May 23, 2008 3.730 3.769 3.661 3.749 11,140,661 +0.07(+2.04%)
May 22, 2008 3.778 3.824 3.580 3.674 28,385,286 -0.24(-6.03%)
May 21, 2008 3.978 4.043 3.858 3.910 14,348,680 -0.01(-0.37%)
May 20, 2008 3.790 3.933 3.707 3.925 16,502,214 +0.12(+3.12%)
May 19, 2008 4.064 4.178 3.756 3.806 17,208,630 -0.25(-6.21%)
May 16, 2008 4.064 4.149 3.999 4.058 15,472,516 +0.06(+1.46%)
May 15, 2008 4.113 4.130 3.969 3.999 11,953,401 +0.03(+0.78%)
May 14, 2008 3.993 4.125 3.955 3.969 9,728,382 -0.00(-0.08%)
May 13, 2008 3.926 3.996 3.853 3.972 6,738,858 +0.05(+1.20%)
May 12, 2008 3.773 3.934 3.743 3.925 7,997,115 +0.14(+3.83%)
May 09, 2008 3.658 3.801 3.658 3.780 6,122,416 +0.10(+2.60%)
May 08, 2008 3.783 3.801 3.660 3.684 8,366,810 -0.09(-2.45%)
May 07, 2008 3.882 3.912 3.734 3.777 7,171,735 -0.07(-1.86%)
May 06, 2008 3.891 3.908 3.790 3.848 4,749,896 +0.00(+0.04%)
May 05, 2008 3.860 3.876 3.765 3.847 6,185,764 +0.07(+1.72%)
May 02, 2008 3.736 3.931 3.723 3.782 9,704,455 +0.03(+0.69%)
May 01, 2008 3.635 3.770 3.635 3.756 7,324,122 +0.13(+3.49%)
Apr 30, 2008 3.619 3.705 3.534 3.629 4,487,268 +0.00(+0.09%)
Apr 29, 2008 3.575 3.658 3.484 3.626 8,457,190 +0.13(+3.77%)
Apr 28, 2008 3.414 3.621 3.398 3.494 14,109,253 +0.18(+5.55%)
Apr 25, 2008 3.260 3.333 3.248 3.310 10,124,329 +0.05(+1.65%)
Apr 24, 2008 3.268 3.284 3.239 3.256 1,816,646 -0.01(-0.30%)
Apr 23, 2008 3.269 3.328 3.234 3.266 5,949,326 +0.00(+0.00%)
Apr 22, 2008 3.284 3.326 3.260 3.266 2,000,279 -0.05(-1.37%)
Apr 21, 2008 3.287 3.365 3.235 3.312 2,899,826 +0.00(+0.15%)
Apr 18, 2008 3.325 3.395 3.260 3.307 5,407,789 -0.01(-0.29%)
Apr 17, 2008 3.289 3.321 3.276 3.317 1,139,846 +0.03(+0.94%)
Apr 16, 2008 3.247 3.325 3.244 3.286 3,252,342 +0.04(+1.20%)
Apr 15, 2008 3.138 3.247 3.138 3.247 4,493,794 +0.12(+3.79%)
Apr 14, 2008 3.120 3.167 3.087 3.128 1,477,041 -0.01(-0.21%)
Apr 11, 2008 3.122 3.196 3.105 3.135 2,093,274 +0.00(+0.10%)
Apr 10, 2008 3.104 3.169 3.084 3.131 984,747 +0.01(+0.47%)
Apr 09, 2008 3.130 3.178 3.092 3.117 2,219,243 -0.03(-0.93%)
Apr 08, 2008 3.245 3.245 3.122 3.146 3,746,204 -0.10(-3.06%)
Apr 07, 2008 3.217 3.245 3.175 3.245 3,349,586 +0.10(+3.05%)
Apr 04, 2008 3.151 3.213 3.118 3.149 1,387,829 -0.01(-0.46%)
Apr 03, 2008 3.156 3.193 3.089 3.164 1,730,910 +0.01(+0.36%)
Apr 02, 2008 3.154 3.193 3.110 3.152 3,533,797 -0.01(-0.31%)
Apr 01, 2008 3.167 3.203 3.102 3.162 3,159,526 +0.04(+1.25%)
Mar 31, 2008 3.076 3.130 3.061 3.123 2,639,123 +0.05(+1.53%)
Mar 28, 2008 3.045 3.122 3.032 3.076 6,529,367 +0.04(+1.23%)
Mar 27, 2008 2.993 3.065 2.980 3.039 5,171,099 +0.05(+1.74%)
Mar 26, 2008 2.996 3.061 2.964 2.987 14,336,366 +0.03(+1.16%)
Mar 25, 2008 2.858 2.987 2.847 2.952 5,713,952 +0.09(+3.01%)
Mar 24, 2008 2.845 2.988 2.832 2.866 7,447,889 +0.06(+2.26%)
Mar 21, 2008 2.639 2.821 2.639 2.803 8,930,355 +0.00(+0.00%)
Mar 20, 2008 2.639 2.821 2.639 2.803 8,930,355 +0.16(+6.09%)
Mar 19, 2008 3.048 3.048 2.642 2.642 23,078,162 -0.41(-13.56%)
Mar 18, 2008 3.037 3.112 2.954 3.057 11,547,741 +0.04(+1.35%)
Mar 17, 2008 3.255 3.256 2.952 3.016 17,143,714 -0.27(-8.08%)
Mar 14, 2008 3.294 3.331 3.230 3.281 3,336,491 -0.01(-0.30%)
Mar 13, 2008 3.284 3.328 3.221 3.291 4,604,650 -0.03(-0.98%)
Mar 12, 2008 3.304 3.390 3.297 3.323 4,495,332 -0.01(-0.24%)
Mar 11, 2008 3.331 3.411 3.271 3.331 3,181,441 +0.05(+1.64%)
Mar 10, 2008 3.333 3.391 3.237 3.278 5,789,398 -0.08(-2.47%)
Mar 07, 2008 3.357 3.448 3.305 3.361 5,812,704 -0.04(-1.10%)
Mar 06, 2008 3.274 3.473 3.252 3.398 5,535,104 +0.03(+0.97%)
Mar 05, 2008 3.466 3.487 3.365 3.365 7,435,273 -0.05(-1.48%)
Mar 04, 2008 3.495 3.513 3.351 3.416 7,380,832 -0.07(-2.10%)
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.