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

Netease Inc ADR (NQ: NTES )

93.90 -0.25 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Nov 30, 2007 3.333 3.354 3.273 3.295 4,915,522 +0.03(+0.80%)
Nov 29, 2007 3.172 3.321 3.172 3.269 12,674,001 +0.06(+1.72%)
Nov 28, 2007 3.154 3.248 3.123 3.214 6,801,094 +0.07(+2.22%)
Nov 27, 2007 3.130 3.200 3.105 3.144 4,733,135 +0.01(+0.21%)
Nov 26, 2007 3.099 3.204 3.091 3.138 6,363,216 +0.01(+0.36%)
Nov 23, 2007 3.065 3.147 3.065 3.126 3,152,889 +0.04(+1.37%)
Nov 21, 2007 3.047 3.128 3.019 3.084 7,070,683 -0.01(-0.47%)
Nov 20, 2007 3.013 3.110 3.008 3.099 6,374,269 +0.06(+2.09%)
Nov 19, 2007 3.089 3.089 3.001 3.035 4,021,824 -0.05(-1.74%)
Nov 16, 2007 3.094 3.128 3.018 3.089 4,039,188 +0.00(+0.11%)
Nov 15, 2007 3.089 3.138 3.037 3.086 3,440,420 -0.05(-1.61%)
Nov 14, 2007 3.125 3.178 3.097 3.136 4,908,996 +0.01(+0.42%)
Nov 13, 2007 3.121 3.185 3.052 3.123 5,742,987 +0.04(+1.37%)
Nov 12, 2007 3.060 3.157 3.029 3.081 9,761,785 -0.04(-1.20%)
Nov 09, 2007 3.087 3.152 3.056 3.118 10,690,378 -0.04(-1.18%)
Nov 08, 2007 3.278 3.356 3.030 3.156 49,269,956 -0.47(-12.88%)
Nov 07, 2007 3.591 3.717 3.552 3.622 11,647,904 -0.10(-2.66%)
Nov 06, 2007 3.798 3.821 3.578 3.721 12,148,097 -0.04(-1.12%)
Nov 05, 2007 3.679 3.902 3.643 3.764 21,081,322 +0.04(+1.09%)
Nov 02, 2007 3.764 3.773 3.617 3.723 16,445,280 +0.08(+2.19%)
Nov 01, 2007 3.362 3.721 3.289 3.643 22,089,626 +0.26(+7.69%)
Oct 31, 2007 3.308 3.411 3.297 3.383 8,495,470 +0.10(+3.07%)
Oct 30, 2007 3.434 3.448 3.255 3.282 10,855,124 -0.07(-1.99%)
Oct 29, 2007 3.279 3.494 3.279 3.349 14,522,292 +0.11(+3.41%)
Oct 26, 2007 3.211 3.266 3.195 3.239 5,324,386 +0.05(+1.68%)
Oct 25, 2007 3.250 3.299 3.151 3.185 3,451,467 -0.05(-1.56%)
Oct 24, 2007 3.230 3.265 3.060 3.235 8,012,204 -0.03(-0.95%)
Oct 23, 2007 3.268 3.333 3.245 3.266 5,283,064 +0.03(+0.95%)
Oct 22, 2007 3.174 3.330 3.134 3.235 6,679,902 -0.01(-0.25%)
Oct 19, 2007 3.343 3.372 3.204 3.243 6,832,666 -0.09(-2.73%)
Oct 18, 2007 3.226 3.452 3.172 3.334 18,418,090 +0.08(+2.55%)
Oct 17, 2007 3.105 3.274 3.102 3.252 14,782,544 +0.20(+6.44%)
Oct 16, 2007 3.152 3.175 3.042 3.055 6,809,047 -0.07(-2.39%)
Oct 15, 2007 3.021 3.312 2.961 3.130 20,926,590 +0.10(+3.38%)
Oct 12, 2007 3.056 3.086 3.001 3.027 8,765,810 +0.00(+0.00%)
Oct 11, 2007 2.886 3.191 2.871 3.027 32,003,554 +0.19(+6.71%)
Oct 10, 2007 2.804 2.871 2.804 2.837 5,397,502 +0.03(+0.93%)
Oct 09, 2007 2.813 2.913 2.795 2.811 9,083,874 +0.01(+0.46%)
Oct 08, 2007 2.764 2.814 2.764 2.798 3,775,719 +0.03(+1.00%)
Oct 05, 2007 2.735 2.788 2.731 2.770 4,905,736 +0.04(+1.49%)
Oct 04, 2007 2.684 2.777 2.681 2.730 5,873,092 +0.04(+1.39%)
Oct 03, 2007 2.726 2.756 2.683 2.692 4,790,923 -0.02(-0.78%)
Oct 02, 2007 2.728 2.741 2.691 2.713 6,814,866 -0.01(-0.42%)
Oct 01, 2007 2.746 2.796 2.692 2.725 10,188,942 -0.02(-0.83%)
Sep 28, 2007 2.774 2.787 2.728 2.748 4,546,651 -0.01(-0.29%)
Sep 27, 2007 2.804 2.804 2.723 2.756 5,157,985 -0.01(-0.41%)
Sep 26, 2007 2.840 2.843 2.684 2.767 13,202,741 -0.08(-2.69%)
Sep 25, 2007 2.821 2.894 2.819 2.843 7,009,333 -0.00(-0.06%)
Sep 24, 2007 2.850 2.915 2.839 2.845 7,346,902 +0.02(+0.81%)
Sep 21, 2007 2.853 2.866 2.816 2.822 3,154,297 -0.01(-0.23%)
Sep 20, 2007 2.861 2.876 2.814 2.829 3,844,536 -0.03(-1.19%)
Sep 19, 2007 2.845 2.891 2.840 2.863 4,143,200 +0.01(+0.51%)
Sep 18, 2007 2.830 2.899 2.813 2.848 3,650,013 +0.03(+1.04%)
Sep 17, 2007 2.806 2.860 2.796 2.819 1,753,326 +0.00(+0.06%)
Sep 14, 2007 2.788 2.868 2.777 2.817 2,642,664 -0.02(-0.63%)
Sep 13, 2007 2.848 2.850 2.796 2.835 2,889,562 -0.01(-0.46%)
Sep 12, 2007 2.785 2.871 2.748 2.848 4,179,207 +0.03(+0.92%)
Sep 11, 2007 2.817 2.907 2.814 2.822 4,831,353 -0.01(-0.34%)
Sep 10, 2007 2.826 2.860 2.774 2.832 4,141,564 +0.01(+0.35%)
Sep 07, 2007 2.731 2.874 2.699 2.822 8,422,945 +0.04(+1.28%)
Sep 06, 2007 2.700 2.832 2.700 2.787 8,891,153 +0.09(+3.19%)
Sep 05, 2007 2.668 2.715 2.668 2.700 3,050,199 -0.00(-0.12%)
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.