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 (%)
Sep 30, 2009 8.345 8.408 8.042 8.347 7,131,631 +0.05(+0.66%)
Sep 29, 2009 8.086 8.342 7.949 8.292 8,816,029 +0.24(+2.93%)
Sep 28, 2009 8.221 8.234 8.022 8.057 6,409,938 -0.05(-0.63%)
Sep 25, 2009 8.386 8.545 8.071 8.108 11,388,756 -0.29(-3.42%)
Sep 24, 2009 8.588 8.634 8.232 8.395 14,467,379 -0.19(-2.26%)
Sep 23, 2009 8.234 8.863 8.234 8.588 25,130,996 +0.38(+4.68%)
Sep 22, 2009 8.038 8.314 8.022 8.205 13,090,589 +0.20(+2.53%)
Sep 21, 2009 8.276 8.278 7.881 8.002 12,167,094 -0.26(-3.21%)
Sep 18, 2009 8.333 8.333 8.084 8.267 8,611,030 -0.04(-0.51%)
Sep 17, 2009 8.196 8.400 8.049 8.309 10,625,434 +0.20(+2.50%)
Sep 16, 2009 7.834 8.148 7.832 8.106 20,125,954 +0.40(+5.24%)
Sep 15, 2009 7.797 7.830 7.574 7.702 15,287,697 -0.08(-0.99%)
Sep 14, 2009 7.901 7.942 7.764 7.779 8,227,946 -0.16(-2.05%)
Sep 11, 2009 8.146 8.206 7.909 7.942 6,351,169 -0.18(-2.18%)
Sep 10, 2009 8.161 8.294 8.068 8.119 4,324,496 -0.10(-1.16%)
Sep 09, 2009 8.106 8.303 8.064 8.214 7,689,094 +0.13(+1.63%)
Sep 08, 2009 7.858 8.185 7.850 8.082 9,243,374 +0.31(+4.02%)
Sep 04, 2009 7.583 7.779 7.547 7.770 3,710,874 +0.22(+2.90%)
Sep 03, 2009 7.671 7.673 7.518 7.551 9,751,208 -0.02(-0.24%)
Sep 02, 2009 7.510 7.618 7.492 7.569 4,776,790 +0.00(+0.05%)
Sep 01, 2009 7.620 7.845 7.549 7.565 7,505,406 -0.11(-1.41%)
Aug 31, 2009 7.704 7.731 7.472 7.673 7,243,400 -0.01(-0.14%)
Aug 28, 2009 7.856 7.909 7.572 7.684 7,143,561 -0.07(-0.94%)
Aug 27, 2009 7.848 7.852 7.647 7.757 8,123,789 -0.07(-0.86%)
Aug 26, 2009 7.761 7.854 7.720 7.825 6,629,428 +0.04(+0.56%)
Aug 25, 2009 7.761 7.830 7.684 7.781 4,458,287 +0.05(+0.71%)
Aug 24, 2009 7.848 7.927 7.715 7.726 5,126,596 -0.04(-0.52%)
Aug 21, 2009 7.710 7.812 7.616 7.766 10,367,435 +0.14(+1.82%)
Aug 20, 2009 7.572 7.730 7.572 7.627 6,130,164 +0.05(+0.72%)
Aug 19, 2009 7.309 7.660 7.267 7.572 8,462,524 +0.01(+0.14%)
Aug 18, 2009 7.388 7.572 7.295 7.561 10,799,546 +0.21(+2.91%)
Aug 17, 2009 7.287 7.382 6.871 7.348 14,787,086 -0.24(-3.11%)
Aug 14, 2009 7.629 7.858 7.483 7.583 18,732,440 -0.06(-0.81%)
Aug 13, 2009 7.638 7.892 7.355 7.646 47,949,852 -0.88(-10.31%)
Aug 12, 2009 8.225 8.577 8.135 8.524 14,713,022 +0.30(+3.64%)
Aug 11, 2009 8.232 8.567 8.185 8.225 10,341,233 -0.06(-0.77%)
Aug 10, 2009 7.995 8.313 7.978 8.289 9,860,559 +0.29(+3.68%)
Aug 07, 2009 8.112 8.250 7.943 7.995 6,162,824 -0.04(-0.52%)
Aug 06, 2009 8.207 8.234 7.918 8.037 11,110,749 -0.29(-3.53%)
Aug 05, 2009 8.150 8.344 7.907 8.331 12,255,348 +0.06(+0.68%)
Aug 04, 2009 8.375 8.386 8.209 8.274 6,749,795 -0.11(-1.35%)
Aug 03, 2009 8.214 8.532 8.208 8.387 12,763,478 +0.34(+4.18%)
Jul 31, 2009 7.911 8.150 7.865 8.051 9,662,866 +0.22(+2.87%)
Jul 30, 2009 7.678 7.982 7.622 7.826 10,176,966 +0.18(+2.37%)
Jul 29, 2009 7.620 7.671 7.494 7.646 8,220,154 +0.03(+0.34%)
Jul 28, 2009 7.465 7.753 7.386 7.620 10,898,198 +0.09(+1.24%)
Jul 27, 2009 7.739 7.836 7.428 7.527 15,085,637 -0.18(-2.35%)
Jul 24, 2009 7.815 7.894 7.578 7.708 14,209,687 -0.22(-2.74%)
Jul 23, 2009 8.071 8.186 7.879 7.925 16,548,154 -0.04(-0.53%)
Jul 22, 2009 7.582 8.163 7.481 7.967 20,821,532 +0.36(+4.76%)
Jul 21, 2009 7.576 7.658 7.322 7.605 13,669,997 +0.12(+1.56%)
Jul 20, 2009 7.302 7.576 7.227 7.488 12,886,548 +0.33(+4.62%)
Jul 17, 2009 7.170 7.328 7.097 7.158 19,013,226 +0.14(+2.03%)
Jul 16, 2009 6.745 7.043 6.659 7.015 17,913,836 +0.41(+6.17%)
Jul 15, 2009 6.588 6.776 6.536 6.608 14,604,246 +0.13(+2.00%)
Jul 14, 2009 6.432 6.540 6.408 6.478 7,714,465 +0.08(+1.26%)
Jul 13, 2009 6.242 6.432 6.118 6.397 11,789,072 +0.12(+1.98%)
Jul 10, 2009 6.290 6.328 6.145 6.273 5,207,254 +0.01(+0.23%)
Jul 09, 2009 6.023 6.354 6.023 6.259 12,138,270 +0.30(+5.00%)
Jul 08, 2009 6.211 6.355 5.741 5.961 20,545,894 -0.26(-4.17%)
Jul 07, 2009 6.198 6.423 6.151 6.220 13,635,625 +0.02(+0.38%)
Jul 06, 2009 6.014 6.198 5.966 6.196 8,460,773 +0.07(+1.13%)
Jul 02, 2009 6.207 6.257 5.906 6.127 10,235,521 -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.