Netease Inc ADR (NQ: NTES )

95.29 USD -1.70 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.662 7.772 7.628 7.724 9,638,780 +0.03(+0.34%)
Oct 29, 2009 7.254 7.778 7.254 7.698 11,190,665 +0.50(+6.92%)
Oct 28, 2009 7.200 7.320 7.118 7.200 9,422,655 +0.06(+0.81%)
Oct 27, 2009 7.402 7.460 7.084 7.142 13,384,335 -0.34(-4.57%)
Oct 26, 2009 7.400 7.638 7.326 7.484 8,812,275 +0.00(+0.05%)
Oct 23, 2009 7.488 7.534 7.346 7.480 5,403,770 -0.03(-0.40%)
Oct 22, 2009 7.612 7.634 7.280 7.510 10,979,145 -0.10(-1.26%)
Oct 21, 2009 7.660 7.876 7.600 7.606 6,282,465 -0.17(-2.24%)
Oct 20, 2009 7.718 7.944 7.688 7.780 4,605,110 -0.09(-1.17%)
Oct 19, 2009 7.726 7.922 7.612 7.872 7,031,765 +0.18(+2.31%)
Oct 16, 2009 7.980 7.980 7.650 7.694 9,820,175 -0.26(-3.32%)
Oct 15, 2009 8.000 8.174 7.918 7.958 8,105,015 -0.04(-0.50%)
Oct 14, 2009 8.245 8.296 7.936 7.998 17,886,960 -0.12(-1.53%)
Oct 13, 2009 7.784 8.180 7.700 8.122 33,002,800 +0.45(+5.89%)
Oct 12, 2009 8.018 8.130 7.230 7.670 45,982,215 -0.43(-5.33%)
Oct 09, 2009 8.214 8.266 7.900 8.102 22,058,130 -0.24(-2.83%)
Oct 08, 2009 8.900 8.900 8.286 8.338 15,886,840 -0.55(-6.17%)
Oct 07, 2009 8.896 8.990 8.761 8.886 4,848,420 -0.01(-0.11%)
Oct 06, 2009 8.632 8.952 8.622 8.896 7,209,390 +0.30(+3.44%)
Oct 05, 2009 8.762 8.848 8.544 8.600 11,756,400 -0.19(-2.14%)
Oct 02, 2009 8.800 9.064 8.752 8.788 6,815,900 -0.17(-1.88%)
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.