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

Netease Inc ADR (NQ: NTES )

94.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2005 2.296 2.323 2.274 2.283 34,238,496 -0.03(-1.13%)
Dec 29, 2005 2.325 2.327 2.276 2.309 38,312,868 -0.02(-0.75%)
Dec 28, 2005 2.373 2.374 2.321 2.326 46,304,148 -0.03(-1.38%)
Dec 27, 2005 2.335 2.368 2.333 2.359 64,166,428 +0.02(+0.73%)
Dec 23, 2005 2.376 2.376 2.328 2.342 18,777,538 -0.02(-0.76%)
Dec 22, 2005 2.362 2.390 2.348 2.359 25,400,852 +0.02(+0.83%)
Dec 21, 2005 2.349 2.366 2.328 2.340 20,637,576 +0.00(+0.00%)
Dec 20, 2005 2.343 2.368 2.318 2.340 30,941,602 -0.00(-0.17%)
Dec 19, 2005 2.359 2.406 2.337 2.344 85,994,824 +0.01(+0.38%)
Dec 16, 2005 2.298 2.378 2.282 2.335 56,864,052 +0.04(+1.90%)
Dec 15, 2005 2.317 2.317 2.283 2.292 48,567,688 -0.03(-1.09%)
Dec 14, 2005 2.319 2.325 2.292 2.317 34,897,876 -0.01(-0.51%)
Dec 13, 2005 2.368 2.368 2.296 2.329 56,165,308 -0.03(-1.14%)
Dec 12, 2005 2.355 2.387 2.350 2.355 52,061,412 +0.00(+0.05%)
Dec 09, 2005 2.343 2.389 2.333 2.354 45,772,708 +0.01(+0.49%)
Dec 08, 2005 2.361 2.372 2.320 2.343 66,331,552 +0.03(+1.19%)
Dec 07, 2005 2.306 2.326 2.269 2.315 45,802,232 +0.01(+0.30%)
Dec 06, 2005 2.332 2.360 2.287 2.308 57,060,884 -0.02(-0.79%)
Dec 05, 2005 2.383 2.387 2.317 2.326 61,381,292 -0.07(-3.07%)
Dec 02, 2005 2.361 2.414 2.361 2.400 70,337,032 +0.04(+1.74%)
Dec 01, 2005 2.338 2.407 2.331 2.359 77,452,424 +0.04(+1.86%)
Nov 30, 2005 2.331 2.333 2.242 2.316 183,533,696 -0.02(-0.70%)
Nov 29, 2005 2.398 2.405 2.317 2.332 137,416,544 -0.05(-2.17%)
Nov 28, 2005 2.461 2.461 2.285 2.384 232,317,904 -0.10(-3.85%)
Nov 25, 2005 2.500 2.519 2.479 2.479 31,246,688 +0.01(+0.41%)
Nov 23, 2005 2.460 2.518 2.455 2.469 62,591,792 +0.01(+0.31%)
Nov 22, 2005 2.463 2.483 2.443 2.461 60,151,108 -0.01(-0.39%)
Nov 21, 2005 2.475 2.511 2.439 2.471 87,510,408 +0.03(+1.16%)
Nov 18, 2005 2.459 2.478 2.439 2.443 58,753,616 -0.02(-0.74%)
Nov 17, 2005 2.418 2.495 2.412 2.461 120,686,032 +0.08(+3.20%)
Nov 16, 2005 2.361 2.418 2.334 2.385 116,887,216 +0.06(+2.39%)
Nov 15, 2005 2.496 2.500 2.323 2.329 184,941,024 -0.17(-6.74%)
Nov 14, 2005 2.524 2.561 2.481 2.497 61,902,888 -0.03(-1.38%)
Nov 11, 2005 2.540 2.596 2.520 2.532 111,120,112 +0.02(+0.81%)
Nov 10, 2005 2.432 2.557 2.431 2.512 168,407,344 +0.07(+2.88%)
Nov 09, 2005 2.520 2.552 2.429 2.442 282,981,824 -0.07(-2.94%)
Nov 08, 2005 2.535 2.591 2.473 2.515 1,112,460,800 -0.71(-21.90%)
Nov 07, 2005 3.339 3.454 3.183 3.221 455,404,480 -0.08(-2.53%)
Nov 04, 2005 3.412 3.473 3.293 3.304 123,087,352 -0.11(-3.34%)
Nov 03, 2005 3.385 3.491 3.383 3.419 123,490,848 +0.04(+1.05%)
Nov 02, 2005 3.361 3.494 3.326 3.383 140,802,016 +0.02(+0.49%)
Nov 01, 2005 3.087 3.407 3.081 3.367 234,984,944 +0.27(+8.60%)
Oct 31, 2005 3.198 3.205 3.064 3.100 87,500,568 -0.05(-1.71%)
Oct 28, 2005 3.124 3.191 3.113 3.154 65,957,576 +0.04(+1.21%)
Oct 27, 2005 3.191 3.210 3.079 3.116 94,822,632 -0.11(-3.55%)
Oct 26, 2005 3.325 3.455 3.215 3.231 131,836,424 -0.08(-2.33%)
Oct 25, 2005 3.273 3.400 3.272 3.308 103,463,448 -0.04(-1.23%)
Oct 24, 2005 3.156 3.359 3.091 3.349 169,627,696 +0.26(+8.28%)
Oct 21, 2005 3.082 3.116 3.021 3.093 117,339,928 +0.10(+3.48%)
Oct 20, 2005 3.191 3.191 2.967 2.989 153,507,360 -0.20(-6.19%)
Oct 19, 2005 3.093 3.231 3.076 3.186 102,193,896 +0.06(+1.81%)
Oct 18, 2005 3.247 3.261 3.111 3.130 68,713,192 -0.13(-3.95%)
Oct 17, 2005 3.245 3.339 3.203 3.258 88,100,904 +0.03(+0.94%)
Oct 14, 2005 3.286 3.304 3.157 3.228 102,892,640 +0.03(+0.85%)
Oct 13, 2005 3.242 3.260 3.065 3.201 134,739,664 -0.04(-1.25%)
Oct 12, 2005 3.331 3.349 3.150 3.241 172,029,008 -0.06(-1.81%)
Oct 11, 2005 3.455 3.470 3.262 3.301 140,260,720 -0.15(-4.42%)
Oct 10, 2005 3.407 3.494 3.364 3.454 93,533,392 +0.07(+1.93%)
Oct 07, 2005 3.435 3.515 3.339 3.389 97,922,696 -0.03(-0.81%)
Oct 06, 2005 3.628 3.648 3.305 3.416 215,174,048 -0.21(-5.85%)
Oct 05, 2005 3.758 3.880 3.625 3.628 203,502,064 -0.10(-2.62%)
Oct 04, 2005 3.682 3.812 3.670 3.726 117,999,304 +0.08(+2.21%)
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.