Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.734 3.834 3.710 3.802 4,933,715 +0.07(+1.93%)
Jan 29, 2009 3.712 3.770 3.658 3.730 2,930,835 -0.01(-0.21%)
Jan 28, 2009 3.726 3.764 3.546 3.738 3,752,545 +0.08(+2.24%)
Jan 27, 2009 3.564 3.736 3.564 3.656 2,078,930 +0.11(+3.16%)
Jan 26, 2009 3.562 3.724 3.516 3.544 6,400,605 -0.04(-1.06%)
Jan 23, 2009 3.432 3.596 3.400 3.582 6,163,800 +0.13(+3.65%)
Jan 22, 2009 3.520 3.530 3.408 3.456 3,044,315 -0.06(-1.82%)
Jan 21, 2009 3.472 3.548 3.472 3.520 4,051,700 +0.07(+1.91%)
Jan 20, 2009 3.508 3.564 3.454 3.454 3,297,920 -0.05(-1.54%)
Jan 16, 2009 3.548 3.620 3.472 3.508 8,061,165 +0.03(+0.75%)
Jan 15, 2009 3.406 3.532 3.322 3.482 7,499,440 +0.07(+2.05%)
Jan 14, 2009 3.602 3.620 3.394 3.412 7,505,130 -0.24(-6.67%)
Jan 13, 2009 3.550 3.740 3.530 3.656 4,554,240 +0.05(+1.33%)
Jan 12, 2009 3.700 3.798 3.558 3.608 4,676,405 -0.11(-2.85%)
Jan 09, 2009 3.746 3.838 3.696 3.714 6,541,835 -0.08(-2.01%)
Jan 08, 2009 3.786 3.860 3.664 3.790 9,784,835 +0.03(+0.69%)
Jan 07, 2009 3.962 3.989 3.738 3.764 8,897,580 -0.24(-6.04%)
Jan 06, 2009 4.130 4.178 3.962 4.006 8,563,775 -0.13(-3.19%)
Jan 05, 2009 4.474 4.474 4.072 4.138 12,875,625 -0.42(-9.17%)
Jan 02, 2009 4.448 4.584 4.426 4.556 2,900,115 +0.14(+3.08%)
Dec 31, 2008 4.400 4.486 4.390 4.420 1,877,225 +0.00(+0.00%)
Dec 30, 2008 4.302 4.420 4.302 4.420 3,292,665 +0.12(+2.79%)
Dec 29, 2008 4.168 4.306 4.054 4.300 1,692,765 +0.16(+3.76%)
Dec 26, 2008 4.178 4.186 4.110 4.144 369,880 -0.01(-0.19%)
Dec 24, 2008 4.188 4.188 4.072 4.152 949,630 -0.02(-0.43%)
Dec 23, 2008 4.174 4.234 4.098 4.170 3,495,890 +0.01(+0.24%)
Dec 22, 2008 4.192 4.200 4.080 4.160 1,990,795 -0.04(-1.05%)
Dec 19, 2008 4.224 4.276 4.162 4.204 3,811,420 +0.02(+0.48%)
Dec 18, 2008 4.286 4.396 4.156 4.184 5,674,075 -0.13(-2.97%)
Dec 17, 2008 4.150 4.374 4.070 4.312 6,467,020 +0.15(+3.50%)
Dec 16, 2008 3.930 4.252 3.930 4.166 4,592,285 +0.27(+6.82%)
Dec 15, 2008 3.904 3.988 3.864 3.900 2,775,315 +0.00(+0.05%)
Dec 12, 2008 3.842 3.962 3.804 3.898 2,734,375 +0.01(+0.26%)
Dec 11, 2008 4.008 4.108 3.830 3.888 3,235,200 -0.15(-3.76%)
Dec 10, 2008 3.964 4.072 3.922 4.040 2,224,825 +0.12(+3.01%)
Dec 09, 2008 3.946 4.048 3.880 3.922 3,094,025 -0.04(-0.91%)
Dec 08, 2008 3.814 4.026 3.802 3.958 5,555,510 +0.19(+4.99%)
Dec 05, 2008 3.678 3.862 3.650 3.770 4,090,690 +0.05(+1.29%)
Dec 04, 2008 3.742 3.944 3.660 3.722 4,684,555 -0.09(-2.36%)
Dec 03, 2008 3.692 3.836 3.468 3.812 4,442,345 +0.26(+7.32%)
Dec 02, 2008 3.640 3.690 3.490 3.552 5,535,595 -0.01(-0.34%)
Dec 01, 2008 3.658 3.678 3.502 3.564 5,019,735 -0.12(-3.15%)
Nov 28, 2008 3.752 3.822 3.548 3.680 1,873,030 -0.13(-3.46%)
Nov 26, 2008 3.440 3.828 3.440 3.812 4,344,755 +0.31(+8.98%)
Nov 25, 2008 3.642 3.674 3.386 3.498 5,794,870 -0.10(-2.89%)
Nov 24, 2008 3.312 3.664 3.280 3.602 6,892,745 +0.42(+13.27%)
Nov 21, 2008 3.208 3.310 3.030 3.180 6,333,315 +0.00(+0.13%)
Nov 20, 2008 3.052 3.324 3.000 3.176 6,278,445 +0.04(+1.28%)
Nov 19, 2008 3.616 3.638 3.060 3.136 9,609,480 -0.51(-13.94%)
Nov 18, 2008 3.796 3.812 3.522 3.644 5,461,985 -0.16(-4.21%)
Nov 17, 2008 3.900 3.960 3.730 3.804 4,050,625 -0.13(-3.21%)
Nov 14, 2008 4.064 4.096 3.850 3.930 7,060,475 -0.06(-1.40%)
Nov 13, 2008 3.920 4.166 3.738 3.986 9,581,175 +0.03(+0.81%)
Nov 12, 2008 4.194 4.298 3.906 3.954 4,096,925 -0.24(-5.72%)
Nov 11, 2008 4.400 4.448 4.154 4.194 6,572,405 -0.15(-3.54%)
Nov 10, 2008 4.452 4.498 4.300 4.348 2,898,585 +0.00(+0.09%)
Nov 07, 2008 4.212 4.410 4.212 4.344 2,761,555 +0.08(+1.78%)
Nov 06, 2008 4.356 4.436 4.200 4.268 2,949,345 -0.14(-3.22%)
Nov 05, 2008 4.562 4.570 4.404 4.410 4,003,715 -0.15(-3.37%)
Nov 04, 2008 4.600 4.650 4.522 4.564 2,832,500 +0.02(+0.40%)
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.