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 (%)
Mar 31, 2009 4.660 4.956 4.621 4.906 20,263,220 +0.29(+6.17%)
Mar 30, 2009 4.417 4.705 4.270 4.621 11,800,384 +0.09(+1.89%)
Mar 26, 2009 4.623 4.705 4.488 4.535 9,388,011 -0.01(-0.28%)
Mar 25, 2009 4.568 4.658 4.451 4.548 6,490,591 +0.03(+0.57%)
Mar 24, 2009 4.451 4.584 4.312 4.523 7,063,214 +0.12(+2.70%)
Mar 23, 2009 4.318 4.444 4.166 4.404 10,877,359 +0.33(+8.07%)
Mar 20, 2009 4.157 4.192 4.038 4.075 6,136,036 -0.09(-2.24%)
Mar 19, 2009 4.333 4.362 4.111 4.168 6,643,853 -0.11(-2.65%)
Mar 18, 2009 4.256 4.336 4.146 4.281 5,740,174 +0.02(+0.39%)
Mar 17, 2009 3.938 4.287 3.920 4.265 10,458,978 +0.29(+7.31%)
Mar 16, 2009 4.111 4.281 3.954 3.974 16,094,037 -0.09(-2.16%)
Mar 13, 2009 3.837 4.111 3.837 4.062 17,754,668 +0.21(+5.41%)
Mar 12, 2009 3.863 3.918 3.814 3.854 4,632,700 +0.01(+0.38%)
Mar 11, 2009 3.980 4.016 3.755 3.839 12,263,568 -0.13(-3.31%)
Mar 10, 2009 3.929 4.022 3.865 3.971 7,903,106 +0.15(+3.97%)
Mar 09, 2009 3.848 3.943 3.814 3.819 6,935,695 -0.03(-0.71%)
Mar 06, 2009 3.748 3.865 3.724 3.847 7,055,000 +0.10(+2.63%)
Mar 05, 2009 3.863 3.863 3.680 3.748 5,533,200 -0.07(-1.91%)
Mar 04, 2009 3.872 3.974 3.817 3.821 8,982,069 +0.08(+2.25%)
Mar 02, 2009 3.752 3.839 3.669 3.737 11,058,804 -0.01(-0.15%)
Feb 27, 2009 3.397 3.790 3.335 3.742 13,632,122 +0.31(+9.17%)
Feb 26, 2009 3.490 3.554 3.339 3.428 9,020,858 +0.01(+0.32%)
Feb 25, 2009 3.481 3.541 3.381 3.417 8,217,368 -0.07(-2.04%)
Feb 24, 2009 3.410 3.519 3.381 3.488 4,762,759 +0.08(+2.47%)
Feb 23, 2009 3.519 3.550 3.371 3.404 5,941,813 -0.11(-3.07%)
Feb 20, 2009 3.496 3.653 3.468 3.512 7,625,428 -0.02(-0.62%)
Feb 19, 2009 3.514 3.613 3.503 3.534 5,718,218 +0.05(+1.36%)
Feb 18, 2009 3.441 3.525 3.408 3.487 3,236,958 +0.09(+2.53%)
Feb 17, 2009 3.428 3.468 3.359 3.401 4,227,480 -0.12(-3.32%)
Feb 13, 2009 3.536 3.554 3.428 3.518 2,496,829 -0.01(-0.31%)
Feb 12, 2009 3.415 3.627 3.397 3.529 4,414,863 -0.08(-2.23%)
Feb 11, 2009 3.602 3.695 3.505 3.609 6,070,881 +0.01(+0.30%)
Feb 10, 2009 3.653 3.675 3.571 3.598 2,893,194 -0.10(-2.67%)
Feb 09, 2009 3.739 3.848 3.647 3.697 5,069,819 -0.06(-1.56%)
Feb 06, 2009 3.571 3.770 3.516 3.755 4,613,442 +0.20(+5.60%)
Feb 05, 2009 3.454 3.576 3.437 3.556 2,762,030 +0.07(+1.88%)
Feb 04, 2009 3.488 3.563 3.450 3.490 2,110,708 +0.00(+0.05%)
Feb 03, 2009 3.448 3.501 3.401 3.488 3,033,218 +0.07(+1.92%)
Feb 02, 2009 3.445 3.505 3.413 3.423 3,312,807 -0.05(-1.47%)
Jan 30, 2009 3.412 3.503 3.390 3.474 5,399,918 +0.07(+1.93%)
Jan 29, 2009 3.392 3.445 3.342 3.408 3,207,779 -0.01(-0.21%)
Jan 28, 2009 3.404 3.439 3.240 3.415 4,107,135 +0.07(+2.24%)
Jan 27, 2009 3.256 3.413 3.256 3.340 2,275,375 +0.10(+3.16%)
Jan 26, 2009 3.254 3.402 3.212 3.238 7,005,419 -0.03(-1.06%)
Jan 23, 2009 3.136 3.286 3.106 3.273 6,746,238 +0.12(+3.65%)
Jan 22, 2009 3.216 3.225 3.114 3.158 3,331,982 -0.06(-1.82%)
Jan 21, 2009 3.172 3.242 3.172 3.216 4,434,558 +0.06(+1.91%)
Jan 20, 2009 3.205 3.256 3.156 3.156 3,609,551 -0.05(-1.54%)
Jan 16, 2009 3.242 3.307 3.172 3.205 8,822,891 +0.02(+0.75%)
Jan 15, 2009 3.112 3.227 3.035 3.181 8,208,087 +0.06(+2.05%)
Jan 14, 2009 3.291 3.307 3.101 3.117 8,214,314 -0.22(-6.67%)
Jan 13, 2009 3.244 3.417 3.225 3.340 4,984,585 +0.04(+1.33%)
Jan 12, 2009 3.381 3.470 3.251 3.296 5,118,294 -0.10(-2.85%)
Jan 09, 2009 3.423 3.507 3.377 3.393 7,159,995 -0.07(-2.01%)
Jan 08, 2009 3.459 3.527 3.348 3.463 10,709,437 +0.02(+0.69%)
Jan 07, 2009 3.620 3.644 3.415 3.439 9,738,342 -0.22(-6.04%)
Jan 06, 2009 3.773 3.817 3.620 3.660 9,372,995 -0.12(-3.19%)
Jan 05, 2009 4.088 4.088 3.720 3.781 14,092,286 -0.38(-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.