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

Netease Inc ADR (NQ: NTES )

104.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2006 0.9058 0.9030 0.8759 0.8943 26,852,088 -0.01(-1.26%)
Feb 27, 2006 0.8795 0.9313 0.8766 0.9058 38,307,584 +0.03(+2.98%)
Feb 24, 2006 0.8688 0.8928 0.8555 0.8795 140,102,160 +0.11(+14.04%)
Feb 23, 2006 0.7473 0.7796 0.7362 0.7712 74,046,688 +0.03(+3.59%)
Feb 22, 2006 0.7763 0.7883 0.7435 0.7445 31,855,012 -0.02(-2.71%)
Feb 21, 2006 0.7467 0.7783 0.7321 0.7652 23,861,682 +0.03(+3.90%)
Feb 17, 2006 0.7263 0.7472 0.7204 0.7365 10,152,426 -2.16(-74.56%)
Feb 16, 2006 2.889 2.909 2.881 2.895 33,490,218 -0.00(-0.10%)
Feb 15, 2006 2.901 2.930 2.874 2.898 35,134,872 +0.02(+0.54%)
Feb 14, 2006 2.932 2.932 2.878 2.883 31,963,040 -0.04(-1.23%)
Feb 13, 2006 2.944 2.944 2.870 2.919 38,414,388 -0.03(-1.00%)
Feb 10, 2006 2.932 2.962 2.906 2.948 50,298,960 +0.01(+0.19%)
Feb 09, 2006 2.937 2.954 2.910 2.942 41,919,064 +0.02(+0.67%)
Feb 08, 2006 2.946 2.950 2.886 2.923 39,060,500 -0.02(-0.83%)
Feb 07, 2006 2.970 3.025 2.937 2.947 57,376,840 -0.00(-0.15%)
Feb 06, 2006 2.894 2.977 2.894 2.952 45,971,956 +0.06(+1.98%)
Feb 03, 2006 2.991 2.991 2.863 2.894 70,357,848 -0.08(-2.83%)
Feb 02, 2006 2.983 3.062 2.938 2.979 59,315,180 -0.03(-1.07%)
Feb 01, 2006 2.881 3.039 2.852 3.011 98,160,312 +0.09(+3.21%)
Jan 31, 2006 2.928 2.980 2.870 2.917 62,800,276 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,604,924 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,088,560 +0.04(+1.42%)
Jan 26, 2006 2.877 2.889 2.819 2.844 40,049,248 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,981,464 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,546,776 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,310,512 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,930,024 -0.04(-1.43%)
Jan 19, 2006 2.827 2.932 2.820 2.836 107,734,536 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,924,768 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,220,224 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,358,284 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,931,200 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,018,304 -0.08(-2.75%)
Jan 10, 2006 2.729 2.839 2.678 2.834 198,493,904 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,826,048 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,812,856 +0.07(+3.05%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,600,976 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,843,096 +0.06(+2.69%)
Jan 03, 2006 2.316 2.391 2.300 2.312 79,520,912 +0.02(+0.75%)
Dec 30, 2005 2.308 2.335 2.286 2.295 34,058,016 -0.03(-1.13%)
Dec 29, 2005 2.338 2.339 2.288 2.321 38,110,908 -0.02(-0.75%)
Dec 28, 2005 2.386 2.386 2.333 2.338 46,060,064 -0.03(-1.38%)
Dec 27, 2005 2.347 2.380 2.346 2.371 63,828,184 +0.02(+0.73%)
Dec 23, 2005 2.389 2.389 2.340 2.354 18,678,554 -0.02(-0.76%)
Dec 22, 2005 2.374 2.403 2.360 2.372 25,266,956 +0.02(+0.83%)
Dec 21, 2005 2.362 2.379 2.340 2.352 20,528,790 +0.00(+0.00%)
Dec 20, 2005 2.356 2.380 2.331 2.352 30,778,500 -0.00(-0.17%)
Dec 19, 2005 2.372 2.419 2.349 2.356 85,541,520 +0.01(+0.38%)
Dec 16, 2005 2.310 2.390 2.294 2.347 56,564,304 +0.04(+1.90%)
Dec 15, 2005 2.329 2.329 2.295 2.304 48,311,672 -0.03(-1.09%)
Dec 14, 2005 2.331 2.337 2.304 2.329 34,713,920 -0.01(-0.51%)
Dec 13, 2005 2.380 2.380 2.309 2.341 55,869,240 -0.03(-1.14%)
Dec 12, 2005 2.367 2.400 2.363 2.368 51,786,980 +0.00(+0.05%)
Dec 09, 2005 2.356 2.402 2.345 2.367 45,531,424 +0.01(+0.49%)
Dec 08, 2005 2.374 2.385 2.333 2.355 65,981,896 +0.03(+1.19%)
Dec 07, 2005 2.318 2.338 2.281 2.327 45,560,792 +0.01(+0.30%)
Dec 06, 2005 2.344 2.372 2.299 2.320 56,760,096 -0.02(-0.79%)
Dec 05, 2005 2.395 2.400 2.329 2.339 61,057,728 -0.07(-3.06%)
Dec 02, 2005 2.374 2.427 2.374 2.413 69,966,264 +0.04(+1.74%)
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.