Netease Inc ADR (NQ: NTES )

96.83 USD -1.79 (-1.82%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.388 7.524 7.524 7.524 2,866,500 +0.12(+1.65%)
Dec 30, 2009 7.512 7.530 7.352 7.402 2,979,440 -0.11(-1.41%)
Dec 29, 2009 7.552 7.552 7.450 7.508 1,683,885 +0.04(+0.48%)
Dec 28, 2009 7.514 7.596 7.454 7.472 2,240,500 -0.07(-0.90%)
Dec 24, 2009 7.532 7.598 7.530 7.540 803,860 +0.04(+0.53%)
Dec 23, 2009 7.414 7.538 7.384 7.500 5,201,890 +0.07(+0.94%)
Dec 22, 2009 7.504 7.518 7.386 7.430 1,707,765 -0.02(-0.32%)
Dec 21, 2009 7.444 7.544 7.443 7.454 3,157,305 +0.01(+0.19%)
Dec 18, 2009 7.496 7.505 7.394 7.440 6,828,300 -0.06(-0.83%)
Dec 17, 2009 7.570 7.570 7.462 7.502 3,918,570 -0.02(-0.32%)
Dec 16, 2009 7.500 7.596 7.452 7.526 5,237,435 +0.12(+1.65%)
Dec 15, 2009 7.370 7.482 7.366 7.404 6,264,735 +0.00(+0.00%)
Dec 14, 2009 7.350 7.422 7.278 7.404 3,945,345 +0.08(+1.06%)
Dec 11, 2009 7.326 7.354 7.211 7.326 3,540,815 +0.06(+0.88%)
Dec 10, 2009 7.236 7.320 7.214 7.262 6,476,145 +0.02(+0.30%)
Dec 09, 2009 7.370 7.380 7.209 7.240 7,551,540 -0.12(-1.63%)
Dec 08, 2009 7.386 7.450 7.332 7.360 4,232,450 -0.09(-1.15%)
Dec 07, 2009 7.540 7.576 7.392 7.446 4,691,530 -0.10(-1.30%)
Dec 04, 2009 7.750 7.800 7.414 7.544 8,056,875 -0.21(-2.66%)
Dec 03, 2009 7.958 7.988 7.748 7.750 6,466,045 -0.20(-2.56%)
Dec 02, 2009 8.006 8.110 7.900 7.954 6,024,435 +0.00(+0.03%)
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.