Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
98.66
-6.07 (-5.80%)
Streaming Delayed Price
Updated: 1:10 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
6.124
6.345
6.119
6.250
6,637,287
+0.15(+2.41%)
Nov 27, 2009
6.011
6.152
5.939
6.103
2,906,425
-0.07(-1.19%)
Nov 25, 2009
6.137
6.194
6.085
6.176
3,117,944
+0.05(+0.83%)
Nov 24, 2009
6.142
6.160
6.055
6.126
7,249,096
-0.06(-0.98%)
Nov 23, 2009
6.317
6.374
6.129
6.186
9,582,180
-0.07(-1.05%)
Nov 20, 2009
6.073
6.256
6.028
6.251
11,161,485
+0.17(+2.82%)
Nov 19, 2009
6.057
6.202
5.894
6.080
30,666,112
-0.57(-8.58%)
Nov 18, 2009
6.804
6.856
6.577
6.650
10,059,056
-0.20(-2.98%)
Nov 17, 2009
6.799
6.921
6.745
6.855
8,677,890
+0.08(+1.11%)
Nov 16, 2009
6.606
6.817
6.588
6.779
7,159,416
+0.24(+3.67%)
Nov 13, 2009
6.663
6.791
6.431
6.539
11,677,416
-0.27(-3.94%)
Nov 12, 2009
6.905
6.922
6.788
6.807
6,544,382
-0.11(-1.65%)
Nov 11, 2009
6.890
6.928
6.851
6.922
4,565,583
+0.09(+1.34%)
Nov 10, 2009
6.823
6.864
6.774
6.830
3,413,013
-0.03(-0.50%)
Nov 09, 2009
6.719
6.935
6.704
6.864
6,791,273
+0.22(+3.24%)
Nov 06, 2009
6.430
6.681
6.413
6.649
8,238,135
+0.17(+2.68%)
Nov 05, 2009
6.410
6.524
6.410
6.475
9,528,502
+0.01(+0.10%)
Nov 04, 2009
6.302
6.495
6.140
6.469
11,216,215
+0.23(+3.75%)
Nov 03, 2009
6.016
6.261
5.998
6.235
12,421,693
+0.08(+1.22%)
Nov 02, 2009
5.894
6.201
5.825
6.160
29,856,776
-0.15(-2.41%)
Oct 30, 2009
6.261
6.351
6.233
6.312
11,795,137
+0.02(+0.34%)
Oct 29, 2009
5.928
6.356
5.928
6.291
13,694,205
+0.41(+6.92%)
Oct 28, 2009
5.884
5.982
5.817
5.884
11,530,662
+0.05(+0.81%)
Oct 27, 2009
6.049
6.096
5.789
5.836
16,378,636
-0.28(-4.57%)
Oct 26, 2009
6.047
6.242
5.987
6.116
10,783,729
+0.00(+0.05%)
Oct 23, 2009
6.119
6.157
6.003
6.113
6,612,684
-0.02(-0.40%)
Oct 22, 2009
6.220
6.238
5.949
6.137
13,435,365
-0.08(-1.26%)
Oct 21, 2009
6.260
6.436
6.211
6.215
7,687,958
-0.14(-2.24%)
Oct 20, 2009
6.307
6.492
6.282
6.358
5,635,350
-0.08(-1.17%)
Oct 19, 2009
6.314
6.474
6.220
6.433
8,604,889
+0.15(+2.31%)
Oct 16, 2009
6.521
6.521
6.251
6.287
12,017,114
-0.22(-3.32%)
Oct 15, 2009
6.537
6.680
6.470
6.503
9,918,243
-0.03(-0.50%)
Oct 14, 2009
6.738
6.779
6.485
6.536
21,888,574
-0.10(-1.53%)
Oct 13, 2009
6.361
6.685
6.292
6.637
40,386,084
+0.37(+5.89%)
Oct 12, 2009
6.552
6.644
5.908
6.268
56,269,212
-0.35(-5.33%)
Oct 09, 2009
6.712
6.755
6.456
6.621
26,992,906
-0.19(-2.83%)
Oct 08, 2009
7.273
7.273
6.771
6.814
19,440,994
-0.45(-6.17%)
Oct 07, 2009
7.270
7.346
7.159
7.261
5,933,093
-0.01(-0.11%)
Oct 06, 2009
7.054
7.315
7.046
7.270
8,822,252
+0.24(+3.44%)
Oct 05, 2009
7.160
7.230
6.982
7.028
14,386,505
-0.15(-2.14%)
Oct 02, 2009
7.191
7.407
7.152
7.181
8,340,731
-0.14(-1.88%)
Oct 01, 2009
7.480
7.629
7.219
7.319
7,564,711
-0.15(-1.97%)
Sep 30, 2009
7.464
7.520
7.193
7.466
7,973,641
+0.05(+0.66%)
Sep 29, 2009
7.232
7.461
7.109
7.417
9,856,911
+0.21(+2.93%)
Sep 28, 2009
7.353
7.364
7.175
7.206
7,166,740
-0.05(-0.63%)
Sep 25, 2009
7.500
7.642
7.219
7.252
12,733,392
-0.26(-3.42%)
Sep 24, 2009
7.682
7.722
7.363
7.508
16,175,499
-0.17(-2.26%)
Sep 23, 2009
7.364
7.927
7.364
7.682
28,098,136
+0.34(+4.68%)
Sep 22, 2009
7.190
7.436
7.175
7.338
14,636,155
+0.18(+2.53%)
Sep 21, 2009
7.402
7.404
7.049
7.157
13,603,626
-0.24(-3.21%)
Sep 18, 2009
7.453
7.453
7.230
7.394
9,627,708
-0.04(-0.51%)
Sep 17, 2009
7.330
7.513
7.199
7.431
11,879,947
+0.18(+2.50%)
Sep 16, 2009
7.007
7.288
7.005
7.250
22,502,164
+0.36(+5.24%)
Sep 15, 2009
6.974
7.003
6.774
6.889
17,092,668
-0.07(-0.99%)
Sep 14, 2009
7.067
7.103
6.944
6.957
9,199,395
-0.15(-2.05%)
Sep 11, 2009
7.286
7.340
7.074
7.103
7,101,033
-0.16(-2.18%)
Sep 10, 2009
7.299
7.418
7.216
7.261
4,835,076
-0.08(-1.16%)
Sep 09, 2009
7.250
7.427
7.212
7.346
8,596,923
+0.12(+1.63%)
Sep 08, 2009
7.028
7.320
7.021
7.229
10,334,711
+0.28(+4.02%)
Sep 04, 2009
6.783
6.957
6.750
6.949
4,149,005
+0.20(+2.90%)
Sep 03, 2009
6.861
6.863
6.724
6.753
10,902,503
-0.02(-0.24%)
Sep 02, 2009
6.717
6.814
6.701
6.770
5,340,771
+0.00(+0.05%)
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
.