Netease Inc ADR (NQ: NTES )

103.29 -0.40 (-0.39%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.844 5.864 5.679 5.706 3,333,331 -0.10(-1.69%)
Apr 29, 2010 5.771 5.941 5.720 5.804 5,232,717 +0.08(+1.40%)
Apr 28, 2010 6.037 6.041 5.717 5.724 5,193,075 -0.24(-3.98%)
Apr 27, 2010 6.104 6.144 5.938 5.961 3,521,814 -0.15(-2.51%)
Apr 26, 2010 6.055 6.194 6.028 6.114 6,072,095 +0.07(+1.16%)
Apr 23, 2010 5.952 6.049 5.921 6.044 3,850,168 +0.09(+1.48%)
Apr 22, 2010 5.809 5.972 5.724 5.956 4,853,383 +0.12(+2.10%)
Apr 21, 2010 5.929 5.982 5.750 5.833 7,334,555 -0.08(-1.41%)
Apr 20, 2010 5.753 5.916 5.694 5.916 5,726,242 +0.17(+2.96%)
Apr 19, 2010 5.691 5.776 5.619 5.746 4,838,276 +0.01(+0.17%)
Apr 16, 2010 5.791 5.849 5.691 5.737 5,485,506 -0.12(-2.01%)
Apr 15, 2010 5.920 5.931 5.843 5.854 5,480,648 -0.09(-1.59%)
Apr 14, 2010 5.979 6.096 5.925 5.949 5,018,787 +0.02(+0.41%)
Apr 13, 2010 5.844 5.964 5.691 5.925 6,648,998 +0.04(+0.67%)
Apr 12, 2010 6.049 6.077 5.862 5.885 6,676,452 -0.18(-2.96%)
Apr 09, 2010 6.006 6.073 5.969 6.065 3,114,365 +0.08(+1.42%)
Apr 08, 2010 5.897 6.029 5.825 5.980 3,251,226 +0.09(+1.58%)
Apr 07, 2010 5.977 5.990 5.877 5.887 4,137,772 -0.08(-1.32%)
Apr 06, 2010 5.879 5.995 5.874 5.965 3,570,402 +0.09(+1.59%)
Apr 05, 2010 5.894 5.952 5.858 5.872 4,162,246 -0.02(-0.31%)
Apr 01, 2010 5.804 5.890 5.890 5.890 6,831,399 +0.08(+1.46%)
Mar 31, 2010 5.947 5.951 5.797 5.805 7,990,449 -0.20(-3.29%)
Mar 30, 2010 6.039 6.096 5.970 6.003 4,044,806 -0.00(-0.03%)
Mar 29, 2010 5.933 6.010 5.908 6.005 1,985,749 +0.08(+1.30%)
Mar 26, 2010 5.988 6.108 5.887 5.928 8,113,040 -0.02(-0.41%)
Mar 25, 2010 6.171 6.192 5.952 5.952 13,956,864 -0.15(-2.52%)
Mar 24, 2010 6.294 6.300 6.028 6.106 18,493,782 -0.25(-3.93%)
Mar 23, 2010 6.572 6.572 6.343 6.356 3,352,323 -0.22(-3.28%)
Mar 22, 2010 6.573 6.636 6.506 6.572 2,507,175 -0.07(-0.99%)
Mar 19, 2010 6.784 6.809 6.622 6.637 2,493,983 -0.11(-1.60%)
Mar 18, 2010 6.673 6.803 6.637 6.745 3,911,953 +0.09(+1.39%)
Mar 17, 2010 6.555 6.676 6.511 6.653 4,804,269 +0.13(+2.02%)
Mar 16, 2010 6.541 6.586 6.479 6.521 3,328,669 -0.02(-0.32%)
Mar 15, 2010 6.516 6.665 6.513 6.542 3,011,408 -0.03(-0.42%)
Mar 12, 2010 6.573 6.675 6.559 6.570 2,884,251 +0.03(+0.42%)
Mar 11, 2010 6.462 6.544 6.405 6.542 1,893,867 +0.03(+0.50%)
Mar 10, 2010 6.537 6.565 6.487 6.510 2,693,486 -0.00(-0.08%)
Mar 09, 2010 6.443 6.549 6.434 6.515 3,290,440 +0.02(+0.28%)
Mar 08, 2010 6.341 6.508 6.341 6.497 4,075,778 +0.09(+1.43%)
Mar 05, 2010 6.291 6.407 6.242 6.405 3,350,341 +0.20(+3.16%)
Mar 04, 2010 6.029 6.220 6.018 6.209 3,271,319 +0.15(+2.45%)
Mar 03, 2010 6.152 6.202 6.028 6.060 4,001,633 -0.11(-1.85%)
Mar 02, 2010 6.338 6.338 6.158 6.175 5,361,109 -0.09(-1.38%)
Mar 01, 2010 6.338 6.356 6.170 6.261 7,337,957 -0.09(-1.42%)
Feb 26, 2010 6.251 6.451 6.243 6.351 7,607,021 +0.08(+1.28%)
Feb 25, 2010 6.209 6.300 6.049 6.271 9,306,385 +0.02(+0.34%)
Feb 24, 2010 6.160 6.333 6.127 6.250 6,896,727 +0.13(+2.14%)
Feb 23, 2010 6.121 6.140 5.980 6.119 3,474,291 +0.00(+0.00%)
Feb 22, 2010 6.211 6.211 6.067 6.119 4,551,908 -0.05(-0.82%)
Feb 19, 2010 6.176 6.229 6.132 6.170 4,047,718 -0.06(-1.00%)
Feb 18, 2010 6.212 6.243 6.134 6.232 2,964,833 -0.00(-0.03%)
Feb 17, 2010 6.186 6.255 6.186 6.233 3,742,474 +0.03(+0.53%)
Feb 16, 2010 6.104 6.220 6.088 6.201 6,374,267 +0.08(+1.39%)
Feb 12, 2010 6.055 6.116 6.116 6.116 21,969,388 +0.43(+7.56%)
Feb 11, 2010 5.562 5.743 5.560 5.686 4,121,698 +0.13(+2.41%)
Feb 10, 2010 5.549 5.592 5.434 5.552 3,990,455 -0.03(-0.59%)
Feb 09, 2010 5.645 5.645 5.526 5.585 3,145,148 +0.04(+0.71%)
Feb 08, 2010 5.395 5.692 5.393 5.545 10,569,848 +0.23(+4.40%)
Feb 05, 2010 5.374 5.402 5.217 5.312 7,632,377 -0.10(-1.81%)
Feb 04, 2010 5.555 5.562 5.397 5.410 4,199,337 -0.19(-3.33%)
Feb 03, 2010 5.506 5.764 5.506 5.596 8,160,068 +0.09(+1.69%)
Feb 02, 2010 5.387 5.531 5.369 5.503 4,120,132 +0.11(+2.06%)
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.