Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2009
6.357
6.525
6.125
6.328
15,275,761
-0.10(-1.56%)
Jun 30, 2009
6.449
6.608
6.286
6.429
13,782,429
-0.14(-2.17%)
Jun 29, 2009
6.991
7.006
6.511
6.571
11,925,818
-0.31(-4.56%)
Jun 26, 2009
6.852
7.032
6.801
6.885
9,386,709
+0.03(+0.43%)
Jun 25, 2009
6.765
6.880
6.571
6.856
10,148,733
+0.16(+2.37%)
Jun 24, 2009
6.213
6.741
6.149
6.697
17,281,206
+0.48(+7.79%)
Jun 23, 2009
6.129
6.255
6.047
6.213
9,749,413
+0.04(+0.59%)
Jun 22, 2009
6.461
6.461
6.103
6.176
14,803,422
-0.29(-4.41%)
Jun 19, 2009
6.507
6.600
6.396
6.461
12,797,330
+0.00(+0.03%)
Jun 18, 2009
6.414
6.487
4.610
6.460
10,005,081
+0.05(+0.77%)
Jun 17, 2009
6.425
6.540
6.365
6.410
10,419,943
-0.02(-0.31%)
Jun 16, 2009
6.405
6.527
6.350
6.430
12,092,192
+0.03(+0.43%)
Jun 15, 2009
6.379
6.461
6.224
6.403
12,011,413
-0.13(-1.99%)
Jun 12, 2009
6.662
6.662
6.348
6.533
14,527,878
-0.17(-2.48%)
Jun 11, 2009
6.659
6.871
6.628
6.699
19,698,630
-0.26(-3.78%)
Jun 10, 2009
7.004
7.079
6.807
6.962
12,201,718
-0.02(-0.31%)
Jun 09, 2009
6.752
6.990
6.752
6.984
9,013,579
+0.13(+1.95%)
Jun 08, 2009
6.662
7.039
6.610
6.851
10,348,620
-0.08(-1.19%)
Jun 05, 2009
6.836
7.006
6.794
6.933
12,442,009
+0.11(+1.66%)
Jun 04, 2009
6.639
6.834
6.538
6.820
14,343,357
+0.19(+2.87%)
Jun 03, 2009
6.558
6.633
6.463
6.630
12,741,167
+0.08(+1.28%)
Jun 02, 2009
6.578
6.666
6.450
6.545
8,388,886
+0.00(+0.03%)
Jun 01, 2009
6.478
6.567
6.414
6.544
16,708,645
+0.22(+3.56%)
May 29, 2009
6.343
6.392
6.231
6.319
12,633,359
+0.06(+0.96%)
May 28, 2009
5.911
6.281
5.857
6.259
21,991,856
+0.48(+8.32%)
May 27, 2009
5.926
5.959
5.762
5.778
12,703,002
-0.08(-1.34%)
May 26, 2009
6.078
6.105
5.798
5.857
19,000,438
-0.13(-2.14%)
May 22, 2009
5.847
6.149
5.793
5.984
20,649,412
+0.18(+3.12%)
May 21, 2009
5.343
5.877
5.338
5.804
27,606,038
+0.50(+9.52%)
May 20, 2009
5.529
5.672
5.159
5.299
30,015,926
-0.29(-5.17%)
May 19, 2009
5.668
5.705
5.573
5.588
12,583,401
-0.00(-0.03%)
May 18, 2009
5.612
5.663
5.473
5.590
12,379,623
+0.03(+0.46%)
May 15, 2009
5.533
5.632
5.517
5.564
6,622,478
-0.02(-0.33%)
May 14, 2009
5.661
5.665
5.519
5.582
9,812,286
-0.05(-0.97%)
May 13, 2009
5.668
5.685
5.568
5.637
8,561,395
-0.06(-1.06%)
May 12, 2009
5.694
5.774
5.628
5.698
12,772,305
+0.04(+0.71%)
May 11, 2009
5.469
5.692
5.445
5.657
10,348,112
+0.01(+0.10%)
May 08, 2009
5.721
5.756
5.592
5.652
8,236,199
-0.00(-0.03%)
May 07, 2009
5.942
5.966
5.588
5.654
8,872,494
-0.20(-3.34%)
May 06, 2009
5.754
5.961
5.732
5.849
20,751,566
+0.17(+2.96%)
May 05, 2009
5.656
5.731
5.581
5.681
8,746,682
+0.06(+1.07%)
May 04, 2009
5.628
5.665
5.482
5.621
13,849,242
+0.14(+2.64%)
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
.