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 (%)
Jun 30, 2005 2.325 2.340 2.311 2.321 40,103,392 -0.01(-0.49%)
Jun 29, 2005 2.343 2.357 2.331 2.333 40,073,868 -0.02(-1.00%)
Jun 28, 2005 2.312 2.357 2.308 2.356 78,248,360 +0.05(+2.24%)
Jun 27, 2005 2.350 2.376 2.282 2.305 82,558,864 -0.07(-3.01%)
Jun 24, 2005 2.414 2.431 2.350 2.376 51,155,200 -0.04(-1.65%)
Jun 23, 2005 2.476 2.504 2.394 2.416 55,967,608 -0.07(-2.64%)
Jun 22, 2005 2.402 2.490 2.376 2.481 117,269,208 +0.05(+2.26%)
Jun 21, 2005 2.353 2.471 2.339 2.426 101,405,000 +0.08(+3.39%)
Jun 20, 2005 2.359 2.384 2.322 2.347 74,882,632 -0.01(-0.52%)
Jun 17, 2005 2.420 2.463 2.340 2.359 120,270,816 -0.03(-1.46%)
Jun 16, 2005 2.279 2.446 2.273 2.394 170,136,800 +0.12(+5.16%)
Jun 15, 2005 2.283 2.304 2.250 2.277 25,016,644 -0.00(-0.07%)
Jun 14, 2005 2.313 2.337 2.264 2.278 62,787,644 -0.05(-2.16%)
Jun 13, 2005 2.239 2.357 2.237 2.329 89,270,648 +0.09(+3.96%)
Jun 10, 2005 2.244 2.249 2.223 2.240 48,517,724 -0.01(-0.25%)
Jun 09, 2005 2.243 2.256 2.205 2.246 80,836,632 +0.00(+0.07%)
Jun 08, 2005 2.248 2.302 2.235 2.244 77,215,024 -0.02(-0.95%)
Jun 07, 2005 2.309 2.345 2.252 2.266 95,943,064 -0.04(-1.62%)
Jun 06, 2005 2.262 2.362 2.223 2.303 157,884,352 +0.03(+1.40%)
Jun 03, 2005 2.157 2.277 2.136 2.271 154,459,568 +0.12(+5.47%)
Jun 02, 2005 2.123 2.167 2.109 2.153 36,324,324 +0.04(+1.81%)
Jun 01, 2005 2.099 2.168 2.083 2.115 76,476,928 +0.02(+0.77%)
May 31, 2005 2.093 2.111 2.055 2.099 22,280,756 +0.02(+0.76%)
May 27, 2005 2.053 2.130 2.052 2.083 40,762,760 +0.02(+0.91%)
May 26, 2005 2.055 2.101 2.040 2.064 29,868,416 -0.00(-0.12%)
May 25, 2005 2.051 2.085 2.043 2.067 65,434,960 -0.03(-1.59%)
May 24, 2005 2.096 2.134 2.073 2.100 70,739,432 -0.00(-0.06%)
May 23, 2005 2.053 2.124 2.043 2.101 83,720,136 +0.07(+3.50%)
May 20, 2005 2.032 2.038 2.016 2.030 45,319,296 +0.00(+0.22%)
May 19, 2005 1.992 2.035 1.986 2.026 57,000,944 +0.03(+1.71%)
May 18, 2005 1.958 2.000 1.955 1.992 61,104,776 +0.03(+1.34%)
May 17, 2005 1.977 1.981 1.946 1.965 59,106,988 -0.02(-0.88%)
May 16, 2005 1.972 1.992 1.964 1.983 61,537,796 +0.01(+0.31%)
May 13, 2005 2.018 2.030 1.973 1.977 98,551,016 -0.04(-2.19%)
May 12, 2005 2.012 2.042 2.012 2.021 33,362,086 -0.02(-0.80%)
May 11, 2005 2.034 2.063 2.014 2.037 68,928,632 +0.01(+0.70%)
May 10, 2005 2.034 2.046 2.012 2.023 59,412,068 -0.02(-1.13%)
May 09, 2005 2.034 2.059 2.031 2.046 45,230,724 -0.00(-0.08%)
May 06, 2005 2.040 2.073 2.032 2.048 41,658,324 -0.00(-0.18%)
May 05, 2005 2.052 2.073 2.026 2.051 35,241,780 +0.02(+0.78%)
May 04, 2005 2.047 2.070 2.023 2.035 50,141,544 +0.00(+0.06%)
May 03, 2005 2.009 2.068 2.001 2.034 58,762,544 +0.03(+1.25%)
May 02, 2005 2.007 2.034 1.988 2.009 62,029,860 +0.00(+0.08%)
Apr 29, 2005 2.037 2.049 2.007 2.007 45,417,708 -0.02(-0.90%)
Apr 28, 2005 2.014 2.108 1.992 2.026 101,473,888 +0.01(+0.38%)
Apr 27, 2005 2.093 2.097 1.946 2.018 209,059,232 -0.02(-0.90%)
Apr 26, 2005 2.053 2.097 2.004 2.036 164,576,448 -0.08(-3.99%)
Apr 25, 2005 2.179 2.179 2.100 2.121 71,546,424 -0.03(-1.55%)
Apr 22, 2005 2.154 2.192 2.120 2.154 56,430,148 -0.00(-0.19%)
Apr 21, 2005 2.079 2.167 2.053 2.158 84,664,904 +0.09(+4.12%)
Apr 20, 2005 2.114 2.114 2.062 2.073 56,873,008 -0.01(-0.47%)
Apr 19, 2005 2.040 2.093 2.020 2.083 86,623,328 +0.05(+2.52%)
Apr 18, 2005 2.017 2.101 2.017 2.031 78,799,480 -0.00(-0.04%)
Apr 15, 2005 2.032 2.045 2.017 2.032 56,499,036 -0.00(-0.18%)
Apr 14, 2005 2.073 2.093 2.025 2.036 114,247,920 -0.03(-1.24%)
Apr 13, 2005 2.026 2.083 2.024 2.062 113,017,760 +0.04(+1.85%)
Apr 12, 2005 2.006 2.035 2.001 2.024 72,717,536 +0.01(+0.44%)
Apr 11, 2005 1.985 2.028 1.970 2.015 70,926,416 +0.03(+1.56%)
Apr 08, 2005 2.001 2.031 1.983 1.984 62,954,944 -0.02(-1.07%)
Apr 07, 2005 1.994 2.035 1.994 2.006 89,644,616 +0.00(+0.20%)
Apr 06, 2005 1.979 2.018 1.964 2.002 107,555,824 +0.04(+1.90%)
Apr 05, 2005 1.979 1.989 1.955 1.964 43,606,904 -0.01(-0.37%)
Apr 04, 2005 1.914 1.988 1.900 1.972 74,843,264 +0.05(+2.47%)
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.