Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
78.90
-0.56 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
6.343
6.392
6.231
6.319
12,633,359
+0.06(+0.96%)
May 28, 2009
5.911
6.281
5.857
6.259
21,991,856
+0.48(+8.32%)
May 27, 2009
5.926
5.959
5.762
5.778
12,703,002
-0.08(-1.34%)
May 26, 2009
6.078
6.105
5.798
5.857
19,000,438
-0.13(-2.14%)
May 22, 2009
5.847
6.149
5.793
5.984
20,649,412
+0.18(+3.12%)
May 21, 2009
5.343
5.877
5.338
5.804
27,606,038
+0.50(+9.52%)
May 20, 2009
5.529
5.672
5.159
5.299
30,015,926
-0.29(-5.17%)
May 19, 2009
5.668
5.705
5.573
5.588
12,583,401
-0.00(-0.03%)
May 18, 2009
5.612
5.663
5.473
5.590
12,379,623
+0.03(+0.46%)
May 15, 2009
5.533
5.632
5.517
5.564
6,622,478
-0.02(-0.33%)
May 14, 2009
5.661
5.665
5.519
5.582
9,812,286
-0.05(-0.97%)
May 13, 2009
5.668
5.685
5.568
5.637
8,561,395
-0.06(-1.06%)
May 12, 2009
5.694
5.774
5.628
5.698
12,772,305
+0.04(+0.71%)
May 11, 2009
5.469
5.692
5.445
5.657
10,348,112
+0.01(+0.10%)
May 08, 2009
5.721
5.756
5.592
5.652
8,236,199
-0.00(-0.03%)
May 07, 2009
5.942
5.966
5.588
5.654
8,872,494
-0.20(-3.34%)
May 06, 2009
5.754
5.961
5.732
5.849
20,751,566
+0.17(+2.96%)
May 05, 2009
5.656
5.731
5.581
5.681
8,746,682
+0.06(+1.07%)
May 04, 2009
5.628
5.665
5.482
5.621
13,849,242
+0.14(+2.64%)
May 01, 2009
5.588
5.635
5.425
5.477
6,211,501
-0.04(-0.70%)
Apr 30, 2009
5.599
5.669
5.515
5.515
13,168,599
+0.02(+0.30%)
Apr 29, 2009
5.482
5.756
5.456
5.498
19,411,786
+0.08(+1.45%)
Apr 28, 2009
5.449
5.509
5.383
5.420
13,646,860
-0.11(-1.95%)
Apr 27, 2009
5.484
5.595
5.436
5.528
9,901,722
-0.12(-2.14%)
Apr 24, 2009
5.520
5.672
5.513
5.648
11,169,403
+0.11(+2.05%)
Apr 23, 2009
5.599
5.614
5.418
5.535
9,534,208
+0.07(+1.20%)
Apr 22, 2009
5.482
5.674
5.469
5.469
9,860,509
-0.05(-0.89%)
Apr 21, 2009
5.224
5.553
5.223
5.519
9,691,525
+0.23(+4.43%)
Apr 20, 2009
5.456
5.477
5.250
5.285
8,745,560
-0.22(-3.98%)
Apr 17, 2009
5.628
5.628
5.464
5.504
11,778,291
-0.12(-2.21%)
Apr 16, 2009
5.621
5.710
5.451
5.628
21,802,208
+0.18(+3.39%)
Apr 15, 2009
5.515
5.528
4.979
5.444
26,173,342
+0.11(+1.99%)
Apr 14, 2009
5.391
5.433
5.299
5.338
9,157,051
-0.03(-0.54%)
Apr 13, 2009
5.332
5.475
5.269
5.367
11,706,706
+0.17(+3.23%)
Apr 09, 2009
5.034
5.215
4.923
5.199
11,843,173
+0.18(+3.53%)
Apr 08, 2009
5.142
5.177
4.956
5.021
9,098,780
-0.07(-1.40%)
Apr 07, 2009
5.173
5.191
5.062
5.093
7,439,249
-0.13(-2.55%)
Apr 06, 2009
5.062
5.250
4.987
5.226
12,435,945
+0.24(+4.92%)
Apr 03, 2009
4.925
5.001
4.857
4.981
6,816,860
+0.11(+2.25%)
Apr 02, 2009
4.985
5.080
4.833
4.872
14,085,555
+0.04(+0.79%)
Apr 01, 2009
4.806
4.879
4.667
4.833
14,067,769
-0.07(-1.49%)
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%)
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
.