Netease Inc ADR (NQ: NTES )

103.36 USD +2.19 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.134 9.202 8.802 9.136 6,515,920 +0.06(+0.66%)
Sep 29, 2009 8.850 9.130 8.700 9.076 8,054,895 +0.26(+2.93%)
Sep 28, 2009 8.998 9.012 8.780 8.818 5,856,535 -0.06(-0.63%)
Sep 25, 2009 9.178 9.352 8.834 8.874 10,405,505 -0.31(-3.42%)
Sep 24, 2009 9.400 9.450 9.010 9.188 13,218,335 -0.21(-2.26%)
Sep 23, 2009 9.012 9.700 9.012 9.400 22,961,305 +0.42(+4.68%)
Sep 22, 2009 8.798 9.100 8.780 8.980 11,960,410 +0.22(+2.53%)
Sep 21, 2009 9.058 9.060 8.626 8.758 11,116,645 -0.29(-3.21%)
Sep 18, 2009 9.120 9.120 8.848 9.048 7,867,595 -0.05(-0.51%)
Sep 17, 2009 8.970 9.194 8.810 9.094 9,708,085 +0.22(+2.50%)
Sep 16, 2009 8.574 8.918 8.572 8.872 18,388,375 +0.44(+5.24%)
Sep 15, 2009 8.534 8.570 8.290 8.430 13,967,830 -0.08(-0.99%)
Sep 14, 2009 8.648 8.692 8.498 8.514 7,517,585 -0.18(-2.05%)
Sep 11, 2009 8.916 8.982 8.656 8.692 5,802,840 -0.19(-2.18%)
Sep 10, 2009 8.932 9.078 8.830 8.886 3,951,140 -0.10(-1.16%)
Sep 09, 2009 8.872 9.088 8.826 8.990 7,025,255 +0.14(+1.63%)
Sep 08, 2009 8.600 8.958 8.592 8.846 8,445,345 +0.34(+4.02%)
Sep 04, 2009 8.300 8.514 8.260 8.504 3,390,495 +0.24(+2.90%)
Sep 03, 2009 8.396 8.398 8.228 8.264 8,909,335 -0.02(-0.24%)
Sep 02, 2009 8.220 8.338 8.200 8.284 4,364,385 +0.00(+0.05%)
Sep 01, 2009 8.340 8.586 8.262 8.280 6,857,425 -0.12(-1.41%)
Aug 31, 2009 8.432 8.462 8.178 8.398 6,618,040 -0.01(-0.14%)
Aug 28, 2009 8.598 8.656 8.288 8.410 6,526,820 -0.08(-0.94%)
Aug 27, 2009 8.590 8.594 8.370 8.490 7,422,420 -0.07(-0.86%)
Aug 26, 2009 8.494 8.596 8.450 8.564 6,057,075 +0.05(+0.56%)
Aug 25, 2009 8.494 8.570 8.410 8.516 4,073,380 +0.06(+0.71%)
Aug 24, 2009 8.590 8.676 8.444 8.456 4,683,990 -0.04(-0.52%)
Aug 21, 2009 8.438 8.550 8.336 8.500 9,472,360 +0.15(+1.82%)
Aug 20, 2009 8.288 8.460 8.288 8.348 5,600,915 +0.06(+0.72%)
Aug 19, 2009 8.000 8.384 7.954 8.288 7,731,910 +0.01(+0.14%)
Aug 18, 2009 8.086 8.288 7.984 8.276 9,867,165 +0.23(+2.91%)
Aug 17, 2009 7.976 8.080 7.520 8.042 13,510,440 -0.26(-3.11%)
Aug 14, 2009 8.350 8.600 8.190 8.300 17,115,170 -0.07(-0.81%)
Aug 13, 2009 8.360 8.638 8.050 8.368 43,810,090 -0.96(-10.31%)
Aug 12, 2009 9.002 9.388 8.904 9.330 13,442,770 +0.33(+3.64%)
Aug 11, 2009 9.010 9.376 8.958 9.002 9,448,420 -0.07(-0.77%)
Aug 10, 2009 8.750 9.098 8.732 9.072 9,009,245 +0.32(+3.68%)
Aug 07, 2009 8.878 9.030 8.694 8.750 5,630,755 -0.05(-0.52%)
Aug 06, 2009 8.982 9.012 8.666 8.796 10,151,500 -0.32(-3.53%)
Aug 05, 2009 8.920 9.132 8.654 9.118 11,197,280 +0.06(+0.68%)
Aug 04, 2009 9.166 9.178 8.985 9.056 6,167,050 -0.12(-1.35%)
Aug 03, 2009 8.990 9.338 8.984 9.180 11,661,540 +0.37(+4.18%)
Jul 31, 2009 8.658 8.920 8.608 8.812 8,828,620 +0.25(+2.87%)
Jul 30, 2009 8.404 8.736 8.342 8.566 9,298,335 +0.20(+2.37%)
Jul 29, 2009 8.340 8.396 8.202 8.368 7,510,465 +0.03(+0.34%)
Jul 28, 2009 8.170 8.486 8.084 8.340 9,957,300 +0.10(+1.24%)
Jul 27, 2009 8.470 8.576 8.130 8.238 13,783,215 -0.20(-2.35%)
Jul 24, 2009 8.554 8.640 8.294 8.436 12,982,890 -0.24(-2.74%)
Jul 23, 2009 8.834 8.960 8.624 8.674 15,119,465 -0.05(-0.53%)
Jul 22, 2009 8.298 8.934 8.188 8.720 19,023,900 +0.40(+4.76%)
Jul 21, 2009 8.292 8.382 8.014 8.324 12,489,795 +0.13(+1.56%)
Jul 20, 2009 7.992 8.292 7.910 8.196 11,773,985 +0.36(+4.62%)
Jul 17, 2009 7.848 8.020 7.768 7.834 17,371,715 +0.16(+2.03%)
Jul 16, 2009 7.382 7.708 7.288 7.678 16,367,240 +0.45(+6.17%)
Jul 15, 2009 7.210 7.416 7.154 7.232 13,343,385 +0.14(+2.00%)
Jul 14, 2009 7.040 7.158 7.014 7.090 7,048,435 +0.09(+1.26%)
Jul 13, 2009 6.832 7.040 6.696 7.002 10,771,260 +0.14(+1.98%)
Jul 10, 2009 6.884 6.926 6.726 6.866 4,757,685 +0.02(+0.23%)
Jul 09, 2009 6.592 6.954 6.592 6.850 11,090,310 +0.33(+5.00%)
Jul 08, 2009 6.798 6.956 6.283 6.524 18,772,060 -0.28(-4.17%)
Jul 07, 2009 6.784 7.030 6.732 6.808 12,458,390 +0.03(+0.38%)
Jul 06, 2009 6.582 6.784 6.530 6.782 7,730,310 +0.08(+1.13%)
Jul 02, 2009 6.794 6.848 6.464 6.706 9,351,835 -0.22(-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.