Skip to main content

Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.337 3.421 3.337 3.415 4,828,013 +0.03(+1.03%)
Dec 28, 2006 3.403 3.439 3.348 3.381 5,450,370 -0.01(-0.32%)
Dec 27, 2006 3.309 3.426 3.216 3.392 16,884,292 +0.12(+3.69%)
Dec 26, 2006 3.273 3.313 3.236 3.271 10,711,315 +0.01(+0.45%)
Dec 22, 2006 3.233 3.273 3.198 3.256 4,056,451 +0.02(+0.68%)
Dec 21, 2006 3.249 3.265 3.191 3.234 2,796,200 +0.00(+0.06%)
Dec 20, 2006 3.238 3.271 3.211 3.233 3,574,761 -0.01(-0.34%)
Dec 19, 2006 3.216 3.271 3.163 3.244 9,597,023 +0.01(+0.34%)
Dec 18, 2006 3.255 3.280 3.231 3.233 5,638,390 -0.02(-0.56%)
Dec 15, 2006 3.265 3.304 3.236 3.251 5,474,033 +0.03(+0.79%)
Dec 14, 2006 3.284 3.295 3.216 3.225 5,244,598 -0.04(-1.29%)
Dec 13, 2006 3.298 3.298 3.222 3.267 4,914,723 -0.03(-1.00%)
Dec 12, 2006 3.344 3.344 3.265 3.300 3,827,060 -0.03(-0.88%)
Dec 11, 2006 3.344 3.366 3.320 3.329 2,805,623 -0.02(-0.60%)
Dec 08, 2006 3.381 3.381 3.344 3.350 3,231,462 -0.02(-0.60%)
Dec 07, 2006 3.346 3.417 3.344 3.370 3,698,683 -0.00(-0.11%)
Dec 06, 2006 3.435 3.435 3.362 3.373 3,948,541 -0.04(-1.28%)
Dec 05, 2006 3.445 3.450 3.386 3.417 5,837,902 -0.01(-0.32%)
Dec 04, 2006 3.415 3.463 3.333 3.428 7,430,672 +0.03(+0.81%)
Dec 01, 2006 3.379 3.423 3.329 3.401 10,563,478 +0.03(+0.81%)
Nov 30, 2006 3.337 3.379 3.295 3.373 11,801,736 +0.04(+1.21%)
Nov 29, 2006 3.289 3.335 3.273 3.333 6,729,605 +0.06(+1.96%)
Nov 28, 2006 3.286 3.286 3.163 3.269 6,416,043 -0.01(-0.28%)
Nov 27, 2006 3.362 3.417 3.256 3.278 12,130,150 -0.04(-1.21%)
Nov 24, 2006 3.249 3.353 3.249 3.318 4,176,641 +0.03(+1.00%)
Nov 22, 2006 3.271 3.308 3.253 3.286 4,739,141 +0.02(+0.73%)
Nov 21, 2006 3.079 3.353 3.072 3.262 19,580,944 +0.18(+5.87%)
Nov 20, 2006 2.924 3.152 2.924 3.081 13,988,187 +0.13(+4.46%)
Nov 17, 2006 2.909 3.011 2.909 2.949 8,829,631 +0.03(+0.88%)
Nov 16, 2006 2.920 2.957 2.909 2.924 6,333,520 +0.02(+0.63%)
Nov 15, 2006 2.865 2.957 2.851 2.905 6,509,035 +0.04(+1.40%)
Nov 14, 2006 2.814 2.887 2.814 2.865 3,837,523 +0.03(+1.03%)
Nov 13, 2006 2.796 2.880 2.796 2.836 4,465,167 +0.03(+0.91%)
Nov 10, 2006 2.787 2.823 2.761 2.810 3,958,408 +0.02(+0.85%)
Nov 09, 2006 2.778 2.821 2.750 2.787 8,693,883 +0.02(+0.59%)
Nov 08, 2006 2.757 2.787 2.752 2.770 10,520,799 -0.03(-1.17%)
Nov 07, 2006 2.807 2.871 2.756 2.803 34,246,268 -0.18(-6.00%)
Nov 06, 2006 2.951 2.988 2.871 2.982 26,670,818 +0.03(+1.18%)
Nov 03, 2006 2.993 3.013 2.938 2.948 11,646,331 -0.04(-1.47%)
Nov 02, 2006 2.949 2.991 2.924 2.991 7,858,327 +0.02(+0.74%)
Nov 01, 2006 3.015 3.015 2.929 2.969 9,832,461 -0.05(-1.52%)
Oct 31, 2006 3.015 3.033 2.991 3.015 5,462,103 -0.02(-0.60%)
Oct 30, 2006 3.059 3.059 3.004 3.033 4,569,881 -0.02(-0.60%)
Oct 27, 2006 3.057 3.070 3.028 3.052 3,435,899 -0.01(-0.36%)
Oct 26, 2006 3.030 3.085 3.008 3.063 3,982,317 +0.02(+0.60%)
Oct 25, 2006 3.021 3.061 3.001 3.044 3,507,467 -0.03(-0.83%)
Oct 24, 2006 3.143 3.143 3.033 3.070 4,003,057 -0.04(-1.41%)
Oct 23, 2006 3.088 3.149 3.075 3.114 2,863,062 +0.03(+0.95%)
Oct 20, 2006 3.052 3.128 3.052 3.085 3,159,243 +0.04(+1.32%)
Oct 19, 2006 3.015 3.070 3.006 3.044 2,331,310 +0.02(+0.66%)
Oct 18, 2006 2.979 3.050 2.976 3.024 2,188,487 +0.03(+0.91%)
Oct 17, 2006 3.006 3.048 2.962 2.997 2,913,944 -0.02(-0.67%)
Oct 16, 2006 2.997 3.046 2.997 3.017 5,436,536 -0.03(-0.96%)
Oct 13, 2006 3.002 3.083 2.991 3.046 5,170,392 +0.03(+1.09%)
Oct 12, 2006 3.055 3.061 3.010 3.013 3,914,820 -0.02(-0.66%)
Oct 11, 2006 3.019 3.046 3.006 3.033 1,531,659 -0.01(-0.18%)
Oct 10, 2006 3.043 3.057 3.013 3.039 2,666,603 -0.01(-0.42%)
Oct 09, 2006 3.061 3.075 3.030 3.052 1,972,432 -0.03(-0.89%)
Oct 06, 2006 3.052 3.096 3.022 3.079 2,736,168 +0.04(+1.38%)
Oct 05, 2006 3.037 3.103 3.022 3.037 4,173,018 +0.00(+0.00%)
Oct 04, 2006 2.999 3.050 2.993 3.037 3,083,396 +0.04(+1.34%)
Oct 03, 2006 2.995 3.037 2.971 2.997 5,595,148 -0.02(-0.61%)
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.