Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.601 5.637 5.482 5.548 5,252,796 -0.05(-0.95%)
May 27, 2010 5.391 5.641 5.369 5.601 6,591,454 +0.28(+5.22%)
May 26, 2010 5.288 5.464 5.272 5.323 4,962,553 +0.04(+0.73%)
May 25, 2010 5.288 5.301 5.095 5.285 8,213,734 -0.18(-3.25%)
May 24, 2010 5.453 5.509 5.381 5.462 6,733,821 -0.05(-0.86%)
May 21, 2010 5.374 5.610 5.369 5.509 8,068,211 +0.02(+0.40%)
May 20, 2010 5.451 5.573 4.780 5.487 26,549,732 -0.20(-3.47%)
May 19, 2010 5.592 5.762 5.540 5.685 8,344,225 -0.04(-0.70%)
May 18, 2010 5.877 5.915 5.455 5.725 13,519,324 -0.15(-2.55%)
May 17, 2010 5.995 6.087 5.776 5.875 9,020,130 -0.20(-3.31%)
May 14, 2010 6.103 6.103 5.977 6.076 2,314,651 -0.04(-0.66%)
May 13, 2010 6.085 6.211 6.058 6.116 2,642,479 -0.00(-0.03%)
May 12, 2010 6.039 6.144 6.039 6.118 3,946,277 +0.07(+1.21%)
May 11, 2010 6.101 6.125 5.995 6.045 3,289,653 -0.10(-1.66%)
May 10, 2010 6.129 6.235 6.090 6.147 2,963,406 +0.28(+4.73%)
May 07, 2010 5.957 5.957 5.628 5.869 6,666,323 +0.01(+0.22%)
May 06, 2010 5.941 6.052 5.469 5.857 7,090,117 -0.13(-2.23%)
May 05, 2010 6.023 6.109 5.905 5.990 2,854,482 +0.01(+0.09%)
May 04, 2010 6.195 6.233 5.941 5.984 6,709,080 -0.30(-4.80%)
May 03, 2010 6.341 6.365 6.195 6.286 3,891,164 -0.09(-1.46%)
Apr 30, 2010 6.535 6.556 6.350 6.379 2,981,334 -0.11(-1.69%)
Apr 29, 2010 6.452 6.642 6.396 6.489 4,680,146 +0.09(+1.40%)
Apr 28, 2010 6.750 6.754 6.392 6.399 4,644,690 -0.26(-3.98%)
Apr 27, 2010 6.825 6.869 6.639 6.664 3,149,913 -0.17(-2.51%)
Apr 26, 2010 6.770 6.926 6.739 6.836 5,430,887 +0.08(+1.16%)
Apr 23, 2010 6.655 6.763 6.620 6.757 3,443,593 +0.10(+1.48%)
Apr 22, 2010 6.494 6.677 6.399 6.659 4,340,870 +0.14(+2.10%)
Apr 21, 2010 6.630 6.688 6.429 6.522 6,560,032 -0.09(-1.41%)
Apr 20, 2010 6.432 6.615 6.366 6.615 5,121,555 +0.19(+2.96%)
Apr 19, 2010 6.363 6.458 6.282 6.425 4,327,358 +0.01(+0.17%)
Apr 16, 2010 6.474 6.540 6.363 6.414 4,906,241 -0.13(-2.01%)
Apr 15, 2010 6.619 6.631 6.533 6.545 4,901,896 -0.11(-1.59%)
Apr 14, 2010 6.684 6.816 6.624 6.651 4,488,807 +0.03(+0.41%)
Apr 13, 2010 6.535 6.668 6.363 6.624 5,946,869 +0.04(+0.67%)
Apr 12, 2010 6.763 6.794 6.555 6.580 5,971,424 -0.20(-2.96%)
Apr 09, 2010 6.715 6.790 6.673 6.781 2,785,491 +0.10(+1.42%)
Apr 08, 2010 6.593 6.741 6.513 6.686 2,907,899 +0.10(+1.58%)
Apr 07, 2010 6.683 6.697 6.571 6.582 3,700,826 -0.09(-1.32%)
Apr 06, 2010 6.573 6.703 6.567 6.670 3,193,370 +0.10(+1.59%)
Apr 05, 2010 6.589 6.655 6.549 6.566 3,722,716 -0.02(-0.31%)
Apr 01, 2010 6.489 6.586 6.586 6.586 6,110,009 +0.10(+1.46%)
Mar 31, 2010 6.650 6.653 6.482 6.491 7,146,664 -0.22(-3.29%)
Mar 30, 2010 6.752 6.816 6.675 6.712 3,617,678 -0.00(-0.03%)
Mar 29, 2010 6.633 6.719 6.606 6.714 1,776,056 +0.09(+1.30%)
Mar 26, 2010 6.695 6.829 6.582 6.628 7,256,310 -0.03(-0.41%)
Mar 25, 2010 6.900 6.923 6.655 6.655 12,483,030 -0.17(-2.52%)
Mar 24, 2010 7.037 7.044 6.739 6.827 16,540,853 -0.28(-3.93%)
Mar 23, 2010 7.348 7.348 7.092 7.106 2,998,320 -0.24(-3.28%)
Mar 22, 2010 7.350 7.419 7.275 7.348 2,242,419 -0.07(-0.99%)
Mar 19, 2010 7.585 7.613 7.404 7.421 2,230,621 -0.12(-1.60%)
Mar 18, 2010 7.461 7.607 7.421 7.541 3,498,854 +0.10(+1.39%)
Mar 17, 2010 7.329 7.465 7.280 7.438 4,296,942 +0.15(+2.02%)
Mar 16, 2010 7.313 7.364 7.244 7.291 2,977,164 -0.02(-0.32%)
Mar 15, 2010 7.286 7.452 7.282 7.315 2,693,405 -0.03(-0.42%)
Mar 12, 2010 7.350 7.463 7.333 7.346 2,579,677 +0.03(+0.42%)
Mar 11, 2010 7.225 7.317 7.161 7.315 1,693,876 +0.04(+0.50%)
Mar 10, 2010 7.309 7.340 7.253 7.278 2,409,056 -0.01(-0.08%)
Mar 09, 2010 7.203 7.322 7.194 7.284 2,942,972 +0.02(+0.28%)
Mar 08, 2010 7.090 7.276 7.090 7.264 3,645,379 +0.10(+1.43%)
Mar 05, 2010 7.033 7.163 6.979 7.161 2,996,547 +0.22(+3.16%)
Mar 04, 2010 6.741 6.955 6.728 6.942 2,925,870 +0.17(+2.45%)
Mar 03, 2010 6.878 6.935 6.739 6.776 3,579,064 -0.13(-1.85%)
Mar 02, 2010 7.086 7.086 6.885 6.904 4,794,981 -0.10(-1.38%)
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.