Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.168 4.432 4.133 4.388 22,655,636 +0.25(+6.17%)
Mar 30, 2009 3.950 4.208 3.819 4.133 13,193,619 +0.08(+1.89%)
Mar 26, 2009 4.135 4.208 4.014 4.056 10,496,425 -0.01(-0.28%)
Mar 25, 2009 4.086 4.166 3.981 4.068 7,256,916 +0.02(+0.57%)
Mar 24, 2009 3.981 4.100 3.857 4.045 7,897,146 +0.11(+2.70%)
Mar 23, 2009 3.862 3.975 3.726 3.939 12,161,616 +0.29(+8.07%)
Mar 20, 2009 3.718 3.749 3.612 3.645 6,860,499 -0.08(-2.24%)
Mar 19, 2009 3.875 3.901 3.677 3.728 7,428,273 -0.10(-2.65%)
Mar 18, 2009 3.806 3.878 3.708 3.829 6,417,899 +0.01(+0.39%)
Mar 17, 2009 3.522 3.834 3.506 3.815 11,693,838 +0.26(+7.31%)
Mar 16, 2009 3.677 3.829 3.537 3.555 17,994,212 -0.08(-2.16%)
Mar 13, 2009 3.432 3.677 3.432 3.633 19,850,908 +0.19(+5.41%)
Mar 12, 2009 3.455 3.504 3.411 3.447 5,179,669 +0.01(+0.38%)
Mar 11, 2009 3.560 3.592 3.359 3.434 13,711,490 -0.12(-3.31%)
Mar 10, 2009 3.514 3.597 3.457 3.551 8,836,202 +0.14(+3.97%)
Mar 09, 2009 3.442 3.527 3.411 3.416 7,754,571 -0.02(-0.71%)
Mar 06, 2009 3.352 3.457 3.331 3.440 7,887,962 +0.09(+2.63%)
Mar 05, 2009 3.455 3.455 3.292 3.352 6,186,488 -0.07(-1.91%)
Mar 04, 2009 3.463 3.555 3.414 3.417 10,042,555 +0.08(+2.25%)
Mar 02, 2009 3.355 3.434 3.282 3.342 12,364,484 -0.00(-0.15%)
Feb 27, 2009 3.038 3.390 2.983 3.347 15,241,626 +0.28(+9.17%)
Feb 26, 2009 3.122 3.179 2.986 3.066 10,085,923 +0.01(+0.32%)
Feb 25, 2009 3.113 3.167 3.024 3.056 9,187,568 -0.06(-2.04%)
Feb 24, 2009 3.050 3.148 3.024 3.120 5,325,083 +0.08(+2.47%)
Feb 23, 2009 3.148 3.176 3.015 3.045 6,643,344 -0.10(-3.07%)
Feb 20, 2009 3.127 3.267 3.102 3.141 8,525,739 -0.02(-0.62%)
Feb 19, 2009 3.143 3.231 3.133 3.161 6,393,351 +0.04(+1.36%)
Feb 18, 2009 3.078 3.153 3.048 3.118 3,619,136 +0.08(+2.53%)
Feb 17, 2009 3.066 3.102 3.004 3.042 4,726,606 -0.10(-3.32%)
Feb 13, 2009 3.163 3.179 3.066 3.146 2,791,622 -0.01(-0.31%)
Feb 12, 2009 3.055 3.244 3.038 3.156 4,936,112 -0.07(-2.23%)
Feb 11, 2009 3.221 3.305 3.135 3.228 6,787,651 +0.01(+0.30%)
Feb 10, 2009 3.267 3.287 3.194 3.218 3,234,785 -0.09(-2.67%)
Feb 09, 2009 3.344 3.442 3.262 3.306 5,668,397 -0.05(-1.56%)
Feb 06, 2009 3.194 3.372 3.145 3.359 5,158,138 +0.18(+5.60%)
Feb 05, 2009 3.089 3.198 3.074 3.180 3,088,135 +0.06(+1.88%)
Feb 04, 2009 3.120 3.187 3.086 3.122 2,359,913 +0.00(+0.05%)
Feb 03, 2009 3.084 3.131 3.042 3.120 3,391,341 +0.06(+1.92%)
Feb 02, 2009 3.081 3.135 3.053 3.061 3,703,940 -0.05(-1.47%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,470 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,512 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,592,052 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,544,021 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,528 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,746 +0.10(+3.65%)
Jan 22, 2009 2.876 2.885 2.785 2.824 3,725,379 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.876 4,958,133 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,720 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,583 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,191 +0.06(+2.05%)
Jan 14, 2009 2.943 2.958 2.774 2.788 9,184,154 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,100 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,595 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,353 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,867 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,888,118 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,636 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.381 15,756,119 -0.34(-9.17%)
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.