Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

76.76 -4.40 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2005 2.667 2.692 2.644 2.673 25,145,810 +0.00(+0.19%)
Jul 28, 2005 2.618 2.726 2.595 2.668 43,600,156 +0.04(+1.59%)
Jul 27, 2005 2.601 2.646 2.564 2.626 36,670,972 +0.03(+1.12%)
Jul 26, 2005 2.635 2.653 2.555 2.597 42,957,424 -0.04(-1.35%)
Jul 25, 2005 2.591 2.656 2.586 2.632 43,723,420 +0.04(+1.54%)
Jul 22, 2005 2.583 2.601 2.554 2.592 22,953,476 +0.02(+0.63%)
Jul 21, 2005 2.507 2.624 2.507 2.576 80,420,808 +0.09(+3.54%)
Jul 20, 2005 2.471 2.517 2.432 2.488 46,091,848 -0.02(-0.85%)
Jul 19, 2005 2.510 2.535 2.490 2.509 49,226,268 +0.02(+0.75%)
Jul 18, 2005 2.555 2.573 2.490 2.491 76,546,800 -0.07(-2.73%)
Jul 15, 2005 2.635 2.651 2.553 2.560 51,770,784 -0.08(-2.91%)
Jul 14, 2005 2.694 2.703 2.630 2.637 80,183,080 -0.05(-2.01%)
Jul 13, 2005 2.726 2.732 2.676 2.691 37,569,036 -0.03(-1.22%)
Jul 12, 2005 2.702 2.767 2.685 2.724 76,485,168 +0.02(+0.79%)
Jul 11, 2005 2.612 2.715 2.590 2.703 68,305,736 +0.10(+3.97%)
Jul 08, 2005 2.569 2.620 2.536 2.600 35,852,148 +0.05(+1.94%)
Jul 07, 2005 2.526 2.634 2.517 2.550 65,259,364 +0.01(+0.57%)
Jul 06, 2005 2.516 2.555 2.503 2.536 73,130,632 +0.00(+0.18%)
Jul 05, 2005 2.585 2.585 2.517 2.531 74,090,328 -0.06(-2.35%)
Jul 01, 2005 2.600 2.609 2.569 2.592 23,288,048 -0.00(-0.09%)
Jun 30, 2005 2.599 2.615 2.583 2.595 35,878,564 -0.01(-0.49%)
Jun 29, 2005 2.619 2.635 2.605 2.607 35,852,148 -0.03(-1.00%)
Jun 28, 2005 2.584 2.635 2.580 2.634 70,005,016 +0.06(+2.24%)
Jun 27, 2005 2.627 2.655 2.550 2.576 73,861,416 -0.08(-3.01%)
Jun 24, 2005 2.699 2.718 2.627 2.656 45,766,076 -0.04(-1.65%)
Jun 23, 2005 2.767 2.799 2.675 2.700 50,071,504 -0.07(-2.64%)
Jun 22, 2005 2.685 2.783 2.656 2.774 104,915,080 +0.06(+2.26%)
Jun 21, 2005 2.630 2.762 2.614 2.712 90,722,136 +0.09(+3.39%)
Jun 20, 2005 2.637 2.665 2.595 2.623 66,993,860 -0.01(-0.52%)
Jun 17, 2005 2.705 2.753 2.615 2.637 107,600,472 -0.04(-1.46%)
Jun 16, 2005 2.548 2.734 2.541 2.676 152,213,152 +0.13(+5.16%)
Jun 15, 2005 2.551 2.575 2.515 2.545 22,381,180 -0.00(-0.07%)
Jun 14, 2005 2.585 2.612 2.531 2.546 56,173,060 -0.06(-2.16%)
Jun 13, 2005 2.502 2.635 2.501 2.603 79,866,120 +0.10(+3.96%)
Jun 10, 2005 2.509 2.514 2.485 2.504 43,406,456 -0.01(-0.25%)
Jun 09, 2005 2.507 2.522 2.465 2.510 72,320,616 +0.00(+0.07%)
Jun 08, 2005 2.513 2.573 2.499 2.508 69,080,536 -0.02(-0.95%)
Jun 07, 2005 2.580 2.621 2.517 2.532 85,835,608 -0.04(-1.62%)
Jun 06, 2005 2.528 2.640 2.485 2.574 141,251,472 +0.04(+1.40%)
Jun 03, 2005 2.411 2.545 2.387 2.539 138,187,488 +0.13(+5.47%)
Jun 02, 2005 2.373 2.422 2.358 2.407 32,497,612 +0.04(+1.81%)
Jun 01, 2005 2.346 2.423 2.328 2.364 68,420,200 +0.02(+0.77%)
May 31, 2005 2.340 2.360 2.297 2.346 19,933,512 +0.02(+0.76%)
May 27, 2005 2.294 2.381 2.294 2.328 36,468,468 +0.02(+0.91%)
May 26, 2005 2.297 2.348 2.280 2.307 26,721,824 -0.00(-0.12%)
May 25, 2005 2.293 2.331 2.284 2.310 58,541,488 -0.04(-1.59%)
May 24, 2005 2.342 2.385 2.317 2.347 63,287,144 -0.00(-0.06%)
May 23, 2005 2.294 2.374 2.284 2.349 74,900,352 +0.08(+3.50%)
May 20, 2005 2.272 2.277 2.254 2.269 40,544,976 +0.01(+0.22%)
May 19, 2005 2.226 2.274 2.220 2.264 50,995,984 +0.04(+1.71%)
May 18, 2005 2.188 2.235 2.185 2.226 54,667,484 +0.03(+1.34%)
May 17, 2005 2.210 2.215 2.175 2.197 52,880,160 -0.02(-0.88%)
May 16, 2005 2.205 2.226 2.196 2.216 55,054,884 +0.01(+0.31%)
May 13, 2005 2.256 2.269 2.205 2.209 88,168,816 -0.05(-2.19%)
May 12, 2005 2.248 2.283 2.248 2.259 29,847,442 -0.02(-0.80%)
May 11, 2005 2.274 2.306 2.251 2.277 61,667,104 +0.02(+0.70%)
May 10, 2005 2.274 2.287 2.249 2.261 53,153,100 -0.03(-1.13%)
May 09, 2005 2.274 2.302 2.271 2.287 40,465,736 -0.00(-0.08%)
May 06, 2005 2.280 2.317 2.272 2.289 37,269,680 -0.00(-0.18%)
May 05, 2005 2.294 2.317 2.264 2.293 31,529,112 +0.02(+0.78%)
May 04, 2005 2.288 2.314 2.262 2.275 44,859,208 +0.00(+0.06%)
May 03, 2005 2.246 2.312 2.236 2.274 52,572,000 +0.03(+1.25%)
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.