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

Netease Inc ADR (NQ: NTES )

93.65 -0.25 (-0.27%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Mar 31, 2006 4.144 4.144 3.903 3.990 21,012,494 -0.04(-1.05%)
Mar 30, 2006 4.011 4.064 3.934 4.032 16,560,868 +0.14(+3.59%)
Mar 29, 2006 3.832 3.983 3.744 3.892 16,027,731 +0.13(+3.46%)
Mar 28, 2006 3.821 3.866 3.705 3.762 10,485,589 +2.82(+298.92%)
Mar 27, 2006 0.9196 0.9551 0.9150 0.9430 27,504,442 +0.03(+3.12%)
Mar 24, 2006 0.9334 0.9371 0.9074 0.9145 18,012,904 -0.02(-1.93%)
Mar 23, 2006 0.9343 0.9458 0.9259 0.9325 8,195,490 -0.01(-0.55%)
Mar 22, 2006 0.9299 0.9470 0.9206 0.9377 14,644,117 -0.00(-0.24%)
Mar 21, 2006 0.9714 0.9800 0.9282 0.9399 27,586,348 -0.04(-3.83%)
Mar 20, 2006 0.9328 0.9932 0.9308 0.9773 41,642,316 +0.06(+6.87%)
Mar 17, 2006 0.9170 0.9245 0.9012 0.9145 16,589,679 -0.01(-0.97%)
Mar 16, 2006 0.9488 0.9588 0.9172 0.9234 17,955,552 -0.03(-2.66%)
Mar 15, 2006 0.8922 0.9505 0.8903 0.9487 41,254,560 +0.06(+6.80%)
Mar 14, 2006 0.8708 0.8890 0.8708 0.8883 15,770,228 +0.01(+1.51%)
Mar 13, 2006 0.8677 0.8913 0.8668 0.8751 18,579,354 +0.00(+0.37%)
Mar 10, 2006 0.8670 0.8838 0.8562 0.8718 12,276,922 +0.00(+0.47%)
Mar 09, 2006 0.8593 0.8760 0.8551 0.8678 10,933,118 -0.00(-0.42%)
Mar 08, 2006 0.8373 0.8767 0.8373 0.8714 19,693,780 +0.02(+1.76%)
Mar 07, 2006 0.8551 0.8682 0.8373 0.8564 18,246,860 -0.00(-0.58%)
Mar 06, 2006 0.8739 0.8859 0.8612 0.8614 13,064,536 -0.02(-1.85%)
Mar 03, 2006 0.8906 0.8915 0.8741 0.8776 13,746,575 -0.02(-1.87%)
Mar 02, 2006 0.8947 0.9113 0.8943 0.8944 11,560,734 -0.01(-0.67%)
Mar 01, 2006 0.8764 0.9157 0.8764 0.9004 18,233,476 +0.01(+1.21%)
Feb 28, 2006 0.9010 0.8982 0.8713 0.8896 26,994,384 -0.01(-1.26%)
Feb 27, 2006 0.8749 0.9264 0.8720 0.9010 38,510,584 +0.03(+2.98%)
Feb 24, 2006 0.8642 0.8881 0.8510 0.8749 140,844,592 +0.11(+14.04%)
Feb 23, 2006 0.7434 0.7755 0.7323 0.7672 74,439,088 +0.03(+3.59%)
Feb 22, 2006 0.7722 0.7841 0.7396 0.7405 32,023,820 -0.02(-2.71%)
Feb 21, 2006 0.7428 0.7742 0.7282 0.7612 23,988,132 +0.03(+3.90%)
Feb 17, 2006 0.7225 0.7433 0.7166 0.7326 10,206,226 -2.15(-74.56%)
Feb 16, 2006 2.874 2.894 2.865 2.880 33,667,692 -0.00(-0.10%)
Feb 15, 2006 2.886 2.914 2.859 2.883 35,321,060 +0.02(+0.54%)
Feb 14, 2006 2.916 2.916 2.863 2.867 32,132,422 -0.04(-1.23%)
Feb 13, 2006 2.928 2.928 2.855 2.903 38,617,956 -0.03(-1.00%)
Feb 10, 2006 2.916 2.947 2.891 2.932 50,565,508 +0.01(+0.19%)
Feb 09, 2006 2.922 2.939 2.895 2.927 42,141,204 +0.02(+0.67%)
Feb 08, 2006 2.930 2.935 2.870 2.907 39,267,492 -0.02(-0.83%)
Feb 07, 2006 2.955 3.009 2.921 2.932 57,680,896 -0.00(-0.15%)
Feb 06, 2006 2.879 2.961 2.879 2.936 46,215,576 +0.06(+1.98%)
Feb 03, 2006 2.975 2.975 2.848 2.879 70,730,696 -0.08(-2.83%)
Feb 02, 2006 2.967 3.046 2.923 2.963 59,629,508 -0.03(-1.07%)
Feb 01, 2006 2.865 3.023 2.837 2.995 98,680,488 +0.09(+3.21%)
Jan 31, 2006 2.913 2.964 2.855 2.902 63,133,072 -0.00(-0.06%)
Jan 30, 2006 2.891 2.942 2.871 2.904 55,899,588 +0.03(+1.20%)
Jan 27, 2006 2.854 2.920 2.828 2.869 60,406,984 +0.04(+1.42%)
Jan 26, 2006 2.861 2.874 2.804 2.829 40,261,480 +0.00(+0.16%)
Jan 25, 2006 2.802 2.915 2.789 2.824 73,368,208 +0.04(+1.34%)
Jan 24, 2006 2.772 2.864 2.725 2.787 68,910,024 +0.01(+0.29%)
Jan 23, 2006 2.803 2.804 2.735 2.779 89,783,792 -0.00(-0.06%)
Jan 20, 2006 2.821 2.865 2.764 2.780 68,290,008 -0.04(-1.43%)
Jan 19, 2006 2.813 2.916 2.805 2.821 108,305,448 +0.04(+1.48%)
Jan 18, 2006 2.731 2.798 2.726 2.780 85,374,808 -0.01(-0.44%)
Jan 17, 2006 2.707 2.853 2.692 2.792 124,878,496 +0.09(+3.28%)
Jan 13, 2006 2.683 2.739 2.667 2.703 63,694,036 +0.02(+0.73%)
Jan 12, 2006 2.791 2.818 2.662 2.684 94,428,968 -0.06(-2.11%)
Jan 11, 2006 2.827 2.876 2.728 2.741 155,839,792 -0.08(-2.75%)
Jan 10, 2006 2.715 2.824 2.663 2.819 199,545,776 +0.10(+3.51%)
Jan 09, 2006 2.401 2.756 2.398 2.724 301,414,912 +0.33(+13.81%)
Jan 06, 2006 2.335 2.439 2.335 2.393 108,384,184 +0.07(+3.05%)
Jan 05, 2006 2.372 2.386 2.320 2.322 51,874,424 -0.04(-1.65%)
Jan 04, 2006 2.300 2.380 2.300 2.361 94,340,400 +0.06(+2.69%)
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.