Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.001 7.101 6.970 7.057 10,549,414 +0.02(+0.34%)
Oct 29, 2009 6.628 7.107 6.628 7.034 12,247,915 +0.46(+6.92%)
Oct 28, 2009 6.578 6.688 6.504 6.578 10,312,871 +0.05(+0.81%)
Oct 27, 2009 6.763 6.816 6.473 6.526 14,648,835 -0.31(-4.57%)
Oct 26, 2009 6.761 6.979 6.694 6.838 9,644,824 +0.00(+0.05%)
Oct 23, 2009 6.842 6.884 6.712 6.834 5,914,297 -0.03(-0.40%)
Oct 22, 2009 6.955 6.975 6.652 6.862 12,016,412 -0.09(-1.26%)
Oct 21, 2009 6.999 7.196 6.944 6.949 6,876,008 -0.16(-2.24%)
Oct 20, 2009 7.052 7.258 7.024 7.108 5,040,183 -0.08(-1.17%)
Oct 19, 2009 7.059 7.238 6.955 7.192 7,696,099 +0.16(+2.31%)
Oct 16, 2009 7.291 7.291 6.990 7.030 10,747,947 -0.24(-3.32%)
Oct 15, 2009 7.309 7.468 7.235 7.271 8,870,745 -0.04(-0.50%)
Oct 14, 2009 7.533 7.580 7.251 7.308 19,576,850 -0.11(-1.53%)
Oct 13, 2009 7.112 7.474 7.035 7.421 36,120,776 +0.41(+5.89%)
Oct 12, 2009 7.326 7.428 6.606 7.008 50,326,436 -0.39(-5.33%)
Oct 09, 2009 7.505 7.552 7.218 7.403 24,142,096 -0.22(-2.83%)
Oct 08, 2009 8.132 8.132 7.571 7.618 17,387,766 -0.50(-6.17%)
Oct 07, 2009 8.128 8.214 8.005 8.119 5,306,480 -0.01(-0.11%)
Oct 06, 2009 7.887 8.179 7.878 8.128 7,890,505 +0.27(+3.44%)
Oct 05, 2009 8.006 8.084 7.807 7.858 12,867,099 -0.17(-2.14%)
Oct 02, 2009 8.040 8.282 7.997 8.029 7,459,839 -0.15(-1.88%)
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.