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 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2006 3.479 3.547 3.479 3.525 5,439,791 +0.02(+0.51%)
Apr 27, 2006 3.739 3.739 3.391 3.507 25,364,166 -0.20(-5.27%)
Apr 26, 2006 3.765 3.778 3.660 3.702 4,426,276 -0.01(-0.26%)
Apr 25, 2006 3.803 3.811 3.674 3.712 5,488,721 -0.02(-0.65%)
Apr 24, 2006 3.674 3.804 3.582 3.736 13,802,548 +0.06(+1.64%)
Apr 21, 2006 3.704 3.739 3.661 3.676 6,657,304 -0.03(-0.76%)
Apr 20, 2006 3.739 3.780 3.691 3.704 5,703,287 -0.04(-1.07%)
Apr 19, 2006 3.834 3.835 3.707 3.744 7,981,153 -0.03(-0.73%)
Apr 18, 2006 3.765 3.804 3.738 3.772 6,850,988 +0.04(+0.96%)
Apr 17, 2006 3.856 3.894 3.715 3.736 8,127,875 -0.10(-2.63%)
Apr 13, 2006 3.835 3.886 3.812 3.837 7,243,774 +0.01(+0.21%)
Apr 12, 2006 3.770 3.873 3.770 3.829 10,735,715 +0.06(+1.55%)
Apr 11, 2006 3.765 3.825 3.666 3.770 18,518,036 -0.00(-0.09%)
Apr 10, 2006 3.783 3.793 3.707 3.773 10,687,154 +0.06(+1.62%)
Apr 07, 2006 3.809 3.821 3.674 3.713 8,584,703 -0.03(-0.78%)
Apr 06, 2006 3.832 3.845 3.725 3.743 9,135,879 -0.03(-0.78%)
Apr 05, 2006 3.869 3.869 3.723 3.772 13,085,423 -0.08(-1.99%)
Apr 04, 2006 3.969 4.056 3.801 3.848 12,820,046 -0.14(-3.51%)
Apr 03, 2006 4.021 4.105 3.934 3.988 10,739,849 -0.00(-0.04%)
Mar 31, 2006 4.144 4.144 3.904 3.990 21,012,166 -0.04(-1.05%)
Mar 30, 2006 4.011 4.064 3.934 4.032 16,560,610 +0.14(+3.59%)
Mar 29, 2006 3.832 3.983 3.744 3.892 16,027,481 +0.13(+3.46%)
Mar 28, 2006 3.821 3.866 3.705 3.762 10,485,426 +2.82(+298.92%)
Mar 27, 2006 0.9196 0.9552 0.9150 0.9431 27,504,014 +0.03(+3.12%)
Mar 24, 2006 0.9335 0.9371 0.9074 0.9145 18,012,624 -0.02(-1.93%)
Mar 23, 2006 0.9343 0.9458 0.9259 0.9325 8,195,362 -0.01(-0.55%)
Mar 22, 2006 0.9300 0.9470 0.9206 0.9377 14,643,889 -0.00(-0.24%)
Mar 21, 2006 0.9714 0.9801 0.9282 0.9399 27,585,918 -0.04(-3.83%)
Mar 20, 2006 0.9329 0.9933 0.9308 0.9773 41,641,664 +0.06(+6.87%)
Mar 17, 2006 0.9171 0.9245 0.9012 0.9145 16,589,420 -0.01(-0.97%)
Mar 16, 2006 0.9489 0.9588 0.9173 0.9235 17,955,274 -0.03(-2.66%)
Mar 15, 2006 0.8923 0.9505 0.8903 0.9487 41,253,916 +0.06(+6.80%)
Mar 14, 2006 0.8708 0.8890 0.8708 0.8883 15,769,983 +0.01(+1.51%)
Mar 13, 2006 0.8677 0.8913 0.8669 0.8751 18,579,066 +0.00(+0.37%)
Mar 10, 2006 0.8671 0.8838 0.8562 0.8718 12,276,731 +0.00(+0.47%)
Mar 09, 2006 0.8593 0.8760 0.8551 0.8678 10,932,948 -0.00(-0.42%)
Mar 08, 2006 0.8373 0.8767 0.8373 0.8714 19,693,472 +0.02(+1.76%)
Mar 07, 2006 0.8551 0.8682 0.8373 0.8564 18,246,576 -0.00(-0.58%)
Mar 06, 2006 0.8739 0.8860 0.8612 0.8614 13,064,332 -0.02(-1.85%)
Mar 03, 2006 0.8906 0.8915 0.8741 0.8776 13,746,361 -0.02(-1.87%)
Mar 02, 2006 0.8947 0.9114 0.8943 0.8944 11,560,553 -0.01(-0.67%)
Mar 01, 2006 0.8765 0.9157 0.8765 0.9004 18,233,192 +0.01(+1.21%)
Feb 28, 2006 0.9010 0.8983 0.8713 0.8896 26,993,962 -0.01(-1.26%)
Feb 27, 2006 0.8749 0.9264 0.8720 0.9010 38,509,984 +0.03(+2.98%)
Feb 24, 2006 0.8642 0.8881 0.8510 0.8749 140,842,400 +0.11(+14.04%)
Feb 23, 2006 0.7434 0.7755 0.7323 0.7672 74,437,928 +0.03(+3.59%)
Feb 22, 2006 0.7722 0.7841 0.7396 0.7406 32,023,322 -0.02(-2.71%)
Feb 21, 2006 0.7428 0.7742 0.7283 0.7612 23,987,758 +0.03(+3.90%)
Feb 17, 2006 0.7225 0.7433 0.7166 0.7326 10,206,067 -2.15(-74.56%)
Feb 16, 2006 2.874 2.894 2.865 2.880 33,667,168 -0.00(-0.10%)
Feb 15, 2006 2.886 2.914 2.859 2.883 35,320,508 +0.02(+0.54%)
Feb 14, 2006 2.916 2.916 2.863 2.868 32,131,920 -0.04(-1.23%)
Feb 13, 2006 2.928 2.928 2.855 2.903 38,617,352 -0.03(-1.00%)
Feb 10, 2006 2.916 2.947 2.891 2.933 50,564,720 +0.01(+0.19%)
Feb 09, 2006 2.922 2.939 2.895 2.927 42,140,548 +0.02(+0.67%)
Feb 08, 2006 2.930 2.935 2.870 2.907 39,266,880 -0.02(-0.83%)
Feb 07, 2006 2.955 3.009 2.921 2.932 57,679,996 -0.00(-0.15%)
Feb 06, 2006 2.879 2.961 2.879 2.936 46,214,856 +0.06(+1.98%)
Feb 03, 2006 2.975 2.975 2.848 2.879 70,729,592 -0.08(-2.83%)
Feb 02, 2006 2.967 3.046 2.923 2.963 59,628,580 -0.03(-1.07%)
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.