Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.911 8.150 7.865 8.051 9,662,714 +0.22(+2.87%)
Jul 30, 2009 7.679 7.982 7.622 7.827 10,176,805 +0.18(+2.37%)
Jul 29, 2009 7.620 7.671 7.494 7.646 8,220,024 +0.03(+0.34%)
Jul 28, 2009 7.465 7.753 7.386 7.620 10,898,027 +0.09(+1.24%)
Jul 27, 2009 7.739 7.836 7.428 7.527 15,085,399 -0.18(-2.35%)
Jul 24, 2009 7.816 7.894 7.578 7.708 14,209,463 -0.22(-2.74%)
Jul 23, 2009 8.071 8.187 7.880 7.925 16,547,893 -0.04(-0.53%)
Jul 22, 2009 7.582 8.163 7.481 7.967 20,821,204 +0.36(+4.76%)
Jul 21, 2009 7.576 7.658 7.322 7.605 13,669,782 +0.12(+1.56%)
Jul 20, 2009 7.302 7.576 7.227 7.489 12,886,345 +0.33(+4.62%)
Jul 17, 2009 7.171 7.328 7.097 7.158 19,012,926 +0.14(+2.03%)
Jul 16, 2009 6.745 7.043 6.659 7.015 17,913,554 +0.41(+6.17%)
Jul 15, 2009 6.588 6.776 6.536 6.608 14,604,016 +0.13(+2.00%)
Jul 14, 2009 6.432 6.540 6.409 6.478 7,714,343 +0.08(+1.26%)
Jul 13, 2009 6.242 6.432 6.118 6.398 11,788,887 +0.12(+1.98%)
Jul 10, 2009 6.290 6.328 6.145 6.273 5,207,172 +0.01(+0.23%)
Jul 09, 2009 6.023 6.354 6.023 6.259 12,138,079 +0.30(+5.00%)
Jul 08, 2009 6.211 6.356 5.741 5.961 20,545,572 -0.26(-4.17%)
Jul 07, 2009 6.198 6.423 6.151 6.220 13,635,410 +0.02(+0.38%)
Jul 06, 2009 6.014 6.198 5.966 6.197 8,460,640 +0.07(+1.13%)
Jul 02, 2009 6.208 6.257 5.906 6.127 10,235,360 -0.20(-3.18%)
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.