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

Netease Inc ADR (NQ: NTES )

93.75 -0.15 (-0.16%)
Streaming Delayed Price Updated: 3:28 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 (%)
Sep 29, 2006 2.621 2.700 2.621 2.660 6,114,992 +0.04(+1.36%)
Sep 28, 2006 2.579 2.642 2.538 2.624 11,761,359 +0.02(+0.75%)
Sep 27, 2006 2.539 2.616 2.539 2.605 8,065,407 +0.09(+3.42%)
Sep 26, 2006 2.505 2.567 2.502 2.518 11,880,667 -0.00(-0.13%)
Sep 25, 2006 2.556 2.561 2.491 2.522 15,016,217 -0.02(-0.96%)
Sep 22, 2006 2.644 2.644 2.530 2.546 17,858,060 -0.10(-3.75%)
Sep 21, 2006 2.702 2.730 2.632 2.645 19,144,258 -0.05(-1.99%)
Sep 20, 2006 2.762 2.763 2.686 2.699 21,206,146 -0.07(-2.41%)
Sep 19, 2006 2.788 2.804 2.725 2.765 11,101,954 -0.05(-1.79%)
Sep 18, 2006 2.844 2.865 2.803 2.816 6,663,437 -0.02(-0.57%)
Sep 15, 2006 2.826 2.883 2.811 2.832 8,798,469 +0.03(+1.10%)
Sep 14, 2006 2.878 2.878 2.796 2.801 7,121,827 -0.08(-2.66%)
Sep 13, 2006 2.857 2.925 2.844 2.878 5,624,451 +0.00(+0.17%)
Sep 12, 2006 2.804 2.922 2.790 2.873 9,296,452 +0.07(+2.43%)
Sep 11, 2006 2.764 2.832 2.735 2.804 7,545,318 +0.03(+1.11%)
Sep 08, 2006 2.809 2.829 2.770 2.774 7,703,203 -0.05(-1.84%)
Sep 07, 2006 2.813 2.842 2.785 2.826 5,450,863 -0.02(-0.57%)
Sep 06, 2006 2.845 2.848 2.800 2.842 9,338,610 -0.00(-0.17%)
Sep 05, 2006 2.839 2.852 2.822 2.847 5,710,883 +0.01(+0.29%)
Sep 01, 2006 2.845 2.866 2.829 2.839 3,267,688 -0.01(-0.23%)
Aug 31, 2006 2.845 2.858 2.834 2.845 4,493,837 -0.01(-0.23%)
Aug 30, 2006 2.870 2.909 2.842 2.852 4,736,020 +0.00(+0.06%)
Aug 29, 2006 2.845 2.866 2.822 2.850 10,507,833 +0.08(+3.06%)
Aug 28, 2006 2.712 2.795 2.704 2.765 5,829,016 +0.04(+1.43%)
Aug 25, 2006 2.700 2.743 2.694 2.726 12,197,213 +0.01(+0.24%)
Aug 24, 2006 2.733 2.736 2.692 2.720 6,416,776 -0.02(-0.65%)
Aug 23, 2006 2.744 2.787 2.696 2.738 7,716,975 -0.02(-0.82%)
Aug 22, 2006 2.769 2.795 2.717 2.761 11,606,605 -0.02(-0.76%)
Aug 21, 2006 2.824 2.824 2.739 2.782 7,511,513 -0.04(-1.55%)
Aug 18, 2006 2.858 2.858 2.775 2.826 5,103,673 -0.01(-0.46%)
Aug 17, 2006 2.765 2.873 2.748 2.839 11,172,356 +0.04(+1.39%)
Aug 16, 2006 2.808 2.813 2.757 2.800 19,797,710 -0.00(-0.06%)
Aug 15, 2006 2.722 2.915 2.700 2.801 58,408,920 -0.24(-7.76%)
Aug 14, 2006 3.091 3.107 3.017 3.037 21,914,818 -0.01(-0.48%)
Aug 11, 2006 3.017 3.100 3.009 3.052 10,293,157 +0.03(+1.08%)
Aug 10, 2006 2.988 3.040 2.943 3.019 5,517,052 +0.02(+0.54%)
Aug 09, 2006 3.016 3.039 2.943 3.003 8,184,340 -0.02(-0.59%)
Aug 08, 2006 3.087 3.104 3.008 3.021 3,569,718 -0.01(-0.19%)
Aug 07, 2006 3.008 3.047 2.987 3.026 4,523,232 -0.01(-0.24%)
Aug 04, 2006 3.042 3.104 3.004 3.034 7,576,367 +0.01(+0.21%)
Aug 03, 2006 2.967 3.078 2.951 3.027 10,710,152 +0.10(+3.44%)
Aug 02, 2006 2.917 2.961 2.891 2.926 8,328,140 +0.05(+1.64%)
Aug 01, 2006 2.796 2.905 2.765 2.879 8,971,892 +0.07(+2.37%)
Jul 31, 2006 2.730 2.844 2.730 2.813 5,302,659 +0.02(+0.76%)
Jul 28, 2006 2.722 2.808 2.702 2.791 5,601,214 +0.02(+0.64%)
Jul 27, 2006 2.879 2.894 2.751 2.774 6,394,799 -0.08(-2.79%)
Jul 26, 2006 2.907 2.907 2.783 2.853 7,907,479 -0.03(-1.07%)
Jul 25, 2006 2.918 2.936 2.837 2.884 9,816,702 -0.03(-1.06%)
Jul 24, 2006 2.827 2.933 2.790 2.915 17,651,760 +0.12(+4.30%)
Jul 21, 2006 2.928 2.956 2.738 2.795 41,503,044 -0.24(-7.93%)
Jul 20, 2006 3.222 3.234 3.003 3.035 18,807,434 -0.17(-5.32%)
Jul 19, 2006 3.130 3.211 3.123 3.206 15,407,514 -0.08(-2.42%)
Jul 18, 2006 3.365 3.375 3.214 3.286 11,110,085 -0.08(-2.32%)
Jul 17, 2006 3.369 3.403 3.276 3.364 7,360,596 -0.03(-1.00%)
Jul 14, 2006 3.400 3.471 3.312 3.398 6,921,120 -0.01(-0.38%)
Jul 13, 2006 3.385 3.471 3.305 3.411 9,840,505 +0.00(+0.03%)
Jul 12, 2006 3.388 3.487 3.362 3.410 6,367,170 -0.03(-0.83%)
Jul 11, 2006 3.561 3.561 3.348 3.439 14,974,133 -0.15(-4.30%)
Jul 10, 2006 3.578 3.648 3.552 3.593 5,417,599 -0.04(-1.12%)
Jul 07, 2006 3.713 3.720 3.582 3.634 5,863,485 -0.08(-2.15%)
Jul 06, 2006 3.684 3.756 3.666 3.713 10,224,895 +0.03(+0.75%)
Jul 05, 2006 3.699 3.702 3.629 3.686 6,336,041 -0.00(-0.13%)
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.