Netease Inc ADR (NQ: NTES )

103.79 USD +2.05 (+2.01%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.278 7.282 7.094 7.104 6,529,655 -0.24(-3.29%)
Mar 30, 2010 7.390 7.460 7.306 7.346 3,305,345 -0.00(-0.03%)
Mar 29, 2010 7.260 7.354 7.230 7.348 1,622,720 +0.09(+1.30%)
Mar 26, 2010 7.328 7.474 7.204 7.254 6,629,835 -0.03(-0.41%)
Mar 25, 2010 7.552 7.577 7.284 7.284 11,405,305 -0.19(-2.52%)
Mar 24, 2010 7.702 7.710 7.376 7.472 15,112,795 -0.31(-3.93%)
Mar 23, 2010 8.042 8.042 7.762 7.778 2,739,460 -0.26(-3.28%)
Mar 22, 2010 8.044 8.120 7.962 8.042 2,048,820 -0.08(-0.98%)
Mar 19, 2010 8.302 8.332 8.104 8.122 2,038,040 -0.13(-1.60%)
Mar 18, 2010 8.166 8.326 8.122 8.254 3,196,780 +0.11(+1.39%)
Mar 17, 2010 8.022 8.170 7.968 8.141 3,925,965 +0.16(+2.02%)
Mar 16, 2010 8.004 8.060 7.928 7.980 2,720,130 -0.03(-0.32%)
Mar 15, 2010 7.974 8.156 7.970 8.006 2,460,870 -0.03(-0.42%)
Mar 12, 2010 8.044 8.168 8.026 8.040 2,356,960 +0.03(+0.42%)
Mar 11, 2010 7.908 8.008 7.838 8.006 1,547,635 +0.04(+0.50%)
Mar 10, 2010 8.000 8.034 7.938 7.966 2,201,070 -0.01(-0.08%)
Mar 09, 2010 7.884 8.014 7.874 7.972 2,688,890 +0.02(+0.28%)
Mar 08, 2010 7.760 7.964 7.760 7.950 3,330,655 +0.11(+1.43%)
Mar 05, 2010 7.698 7.840 7.638 7.838 2,737,840 +0.24(+3.16%)
Mar 04, 2010 7.378 7.612 7.364 7.598 2,673,265 +0.18(+2.45%)
Mar 03, 2010 7.528 7.590 7.376 7.416 3,270,065 -0.14(-1.85%)
Mar 02, 2010 7.756 7.756 7.536 7.556 4,381,005 -0.11(-1.38%)
Mar 01, 2010 7.756 7.778 7.550 7.662 5,996,450 -0.11(-1.42%)
Feb 26, 2010 7.650 7.894 7.640 7.772 6,216,325 +0.10(+1.28%)
Feb 25, 2010 7.598 7.710 7.402 7.674 7,605,015 +0.03(+0.34%)
Feb 24, 2010 7.538 7.750 7.498 7.648 5,635,885 +0.16(+2.14%)
Feb 23, 2010 7.490 7.514 7.318 7.488 2,839,130 +0.00(+0.00%)
Feb 22, 2010 7.600 7.600 7.424 7.488 3,719,740 -0.06(-0.82%)
Feb 19, 2010 7.558 7.622 7.504 7.550 3,307,725 -0.08(-1.00%)
Feb 18, 2010 7.602 7.640 7.506 7.626 2,422,810 -0.00(-0.03%)
Feb 17, 2010 7.570 7.654 7.570 7.628 3,058,285 +0.04(+0.53%)
Feb 16, 2010 7.470 7.612 7.450 7.588 5,208,940 +0.10(+1.39%)
Feb 12, 2010 7.410 7.484 7.484 7.484 17,953,000 +0.53(+7.56%)
Feb 11, 2010 6.806 7.028 6.804 6.958 3,368,180 +0.16(+2.41%)
Feb 10, 2010 6.790 6.843 6.650 6.794 3,260,930 -0.04(-0.59%)
Feb 09, 2010 6.908 6.908 6.762 6.834 2,570,160 +0.05(+0.71%)
Feb 08, 2010 6.602 6.966 6.600 6.786 8,637,495 +0.29(+4.40%)
Feb 05, 2010 6.576 6.610 6.384 6.500 6,237,045 -0.12(-1.81%)
Feb 04, 2010 6.798 6.806 6.604 6.620 3,431,625 -0.23(-3.33%)
Feb 03, 2010 6.738 7.054 6.738 6.848 6,668,265 +0.11(+1.69%)
Feb 02, 2010 6.592 6.768 6.570 6.734 3,366,900 +0.14(+2.06%)
Feb 01, 2010 6.540 6.662 6.504 6.598 4,098,495 +0.04(+0.58%)
Jan 29, 2010 6.562 6.688 6.514 6.560 3,647,600 +0.01(+0.18%)
Jan 28, 2010 6.706 6.752 6.502 6.548 7,267,725 -0.12(-1.83%)
Jan 27, 2010 6.624 6.724 6.574 6.670 8,230,190 +0.10(+1.46%)
Jan 26, 2010 6.678 6.718 6.466 6.574 5,820,330 -0.20(-2.92%)
Jan 25, 2010 6.692 6.966 6.668 6.772 9,119,460 +0.07(+1.09%)
Jan 22, 2010 7.184 7.184 6.664 6.699 9,932,780 -0.45(-6.31%)
Jan 21, 2010 7.270 7.394 7.130 7.150 4,947,515 -0.09(-1.19%)
Jan 20, 2010 7.434 7.434 7.202 7.236 6,151,675 -0.20(-2.74%)
Jan 19, 2010 7.478 7.574 7.420 7.440 4,723,680 -0.02(-0.29%)
Jan 15, 2010 7.828 7.462 7.462 7.462 7,775,500 -0.37(-4.68%)
Jan 14, 2010 7.652 7.876 7.540 7.828 3,844,870 +0.16(+2.06%)
Jan 13, 2010 7.998 7.998 7.612 7.670 5,831,005 -0.00(-0.05%)
Jan 12, 2010 7.572 7.775 7.492 7.674 7,336,620 -0.13(-1.64%)
Jan 11, 2010 8.040 8.070 7.762 7.802 3,880,415 -0.16(-1.98%)
Jan 08, 2010 8.088 8.106 7.944 7.960 4,393,295 -0.15(-1.87%)
Jan 07, 2010 8.220 8.270 8.082 8.112 3,962,300 -0.27(-3.20%)
Jan 06, 2010 8.342 8.462 8.280 8.380 4,186,985 +0.01(+0.12%)
Jan 05, 2010 8.294 8.378 8.200 8.370 5,493,965 +0.04(+0.46%)
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.