Netease Inc ADR (NQ: NTES )

105.77 USD -1.57 (-1.46%)
Official Closing Price Updated: 4:30 PM EST, Dec 8, 2021 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%)
Dec 01, 2009 7.698 7.966 7.670 7.952 6,336,160 +0.30(+3.97%)
Nov 30, 2009 7.494 7.764 7.488 7.648 5,423,875 +0.18(+2.41%)
Nov 27, 2009 7.356 7.528 7.268 7.468 2,375,080 -0.09(-1.19%)
Nov 25, 2009 7.510 7.580 7.446 7.558 2,547,930 +0.06(+0.83%)
Nov 24, 2009 7.516 7.538 7.410 7.496 5,923,835 -0.07(-0.98%)
Nov 23, 2009 7.730 7.800 7.500 7.570 7,830,390 -0.08(-1.05%)
Nov 20, 2009 7.432 7.656 7.376 7.650 9,120,970 +0.21(+2.82%)
Nov 19, 2009 7.412 7.590 7.212 7.440 25,059,810 -0.70(-8.58%)
Nov 18, 2009 8.326 8.390 8.048 8.138 8,220,085 -0.25(-2.98%)
Nov 17, 2009 8.320 8.470 8.254 8.388 7,091,420 +0.09(+1.11%)
Nov 16, 2009 8.084 8.342 8.062 8.296 5,850,550 +0.29(+3.67%)
Nov 13, 2009 8.154 8.310 7.870 8.002 9,542,580 -0.33(-3.94%)
Nov 12, 2009 8.450 8.470 8.306 8.330 5,347,955 -0.14(-1.65%)
Nov 11, 2009 8.432 8.478 8.384 8.470 3,730,915 +0.11(+1.34%)
Nov 10, 2009 8.350 8.400 8.290 8.358 2,789,055 -0.04(-0.50%)
Nov 09, 2009 8.222 8.486 8.204 8.400 5,549,710 +0.26(+3.24%)
Nov 06, 2009 7.868 8.176 7.848 8.136 6,732,060 +0.21(+2.68%)
Nov 05, 2009 7.844 7.984 7.844 7.924 7,786,525 +0.01(+0.10%)
Nov 04, 2009 7.712 7.948 7.514 7.916 9,165,695 +0.29(+3.75%)
Nov 03, 2009 7.362 7.662 7.340 7.630 10,150,790 +0.09(+1.22%)
Nov 02, 2009 7.212 7.588 7.128 7.538 24,398,435 -0.19(-2.41%)
Oct 30, 2009 7.662 7.772 7.628 7.724 9,638,780 +0.03(+0.34%)
Oct 29, 2009 7.254 7.778 7.254 7.698 11,190,665 +0.50(+6.92%)
Oct 28, 2009 7.200 7.320 7.118 7.200 9,422,655 +0.06(+0.81%)
Oct 27, 2009 7.402 7.460 7.084 7.142 13,384,335 -0.34(-4.57%)
Oct 26, 2009 7.400 7.638 7.326 7.484 8,812,275 +0.00(+0.05%)
Oct 23, 2009 7.488 7.534 7.346 7.480 5,403,770 -0.03(-0.40%)
Oct 22, 2009 7.612 7.634 7.280 7.510 10,979,145 -0.10(-1.26%)
Oct 21, 2009 7.660 7.876 7.600 7.606 6,282,465 -0.17(-2.24%)
Oct 20, 2009 7.718 7.944 7.688 7.780 4,605,110 -0.09(-1.17%)
Oct 19, 2009 7.726 7.922 7.612 7.872 7,031,765 +0.18(+2.31%)
Oct 16, 2009 7.980 7.980 7.650 7.694 9,820,175 -0.26(-3.32%)
Oct 15, 2009 8.000 8.174 7.918 7.958 8,105,015 -0.04(-0.50%)
Oct 14, 2009 8.245 8.296 7.936 7.998 17,886,960 -0.12(-1.53%)
Oct 13, 2009 7.784 8.180 7.700 8.122 33,002,800 +0.45(+5.89%)
Oct 12, 2009 8.018 8.130 7.230 7.670 45,982,215 -0.43(-5.33%)
Oct 09, 2009 8.214 8.266 7.900 8.102 22,058,130 -0.24(-2.83%)
Oct 08, 2009 8.900 8.900 8.286 8.338 15,886,840 -0.55(-6.17%)
Oct 07, 2009 8.896 8.990 8.761 8.886 4,848,420 -0.01(-0.11%)
Oct 06, 2009 8.632 8.952 8.622 8.896 7,209,390 +0.30(+3.44%)
Oct 05, 2009 8.762 8.848 8.544 8.600 11,756,400 -0.19(-2.14%)
Oct 02, 2009 8.800 9.064 8.752 8.788 6,815,900 -0.17(-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.