Netease Inc ADR (NQ: NTES )

95.56 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.128 6.204 6.036 6.036 12,031,685 +0.02(+0.30%)
Apr 29, 2009 6.000 6.300 5.972 6.018 17,735,865 +0.09(+1.45%)
Apr 28, 2009 5.964 6.030 5.892 5.932 12,468,655 -0.12(-1.95%)
Apr 27, 2009 6.002 6.124 5.950 6.050 9,046,855 -0.13(-2.14%)
Apr 24, 2009 6.042 6.208 6.034 6.182 10,205,090 +0.12(+2.05%)
Apr 23, 2009 6.128 6.144 5.930 6.058 8,711,070 +0.07(+1.20%)
Apr 22, 2009 6.000 6.210 5.986 5.986 9,009,200 -0.05(-0.89%)
Apr 21, 2009 5.718 6.078 5.716 6.040 8,854,805 +0.26(+4.43%)
Apr 20, 2009 5.972 5.994 5.746 5.784 7,990,510 -0.24(-3.98%)
Apr 17, 2009 6.160 6.160 5.980 6.024 10,761,410 -0.14(-2.21%)
Apr 16, 2009 6.152 6.250 5.966 6.160 19,919,910 +0.20(+3.39%)
Apr 15, 2009 6.036 6.050 5.450 5.958 23,913,660 +0.12(+1.99%)
Apr 14, 2009 5.900 5.946 5.800 5.842 8,366,475 -0.03(-0.54%)
Apr 13, 2009 5.836 5.992 5.767 5.874 10,696,005 +0.18(+3.23%)
Apr 09, 2009 5.510 5.708 5.388 5.690 10,820,690 +0.19(+3.53%)
Apr 08, 2009 5.628 5.666 5.424 5.496 8,313,235 -0.08(-1.40%)
Apr 07, 2009 5.662 5.682 5.540 5.574 6,796,980 -0.15(-2.55%)
Apr 06, 2009 5.540 5.746 5.458 5.720 11,362,285 +0.27(+4.92%)
Apr 03, 2009 5.390 5.474 5.316 5.452 6,228,325 +0.12(+2.25%)
Apr 02, 2009 5.456 5.560 5.290 5.332 12,869,475 +0.04(+0.79%)
Apr 01, 2009 5.260 5.340 5.108 5.290 12,853,225 -0.08(-1.49%)
Mar 31, 2009 5.100 5.424 5.058 5.370 18,513,790 +0.31(+6.17%)
Mar 30, 2009 4.834 5.150 4.674 5.058 10,781,595 +0.09(+1.89%)
Mar 26, 2009 5.060 5.150 4.912 4.964 8,577,495 -0.01(-0.28%)
Mar 25, 2009 5.000 5.098 4.872 4.978 5,930,225 +0.03(+0.57%)
Mar 24, 2009 4.872 5.017 4.720 4.950 6,453,410 +0.13(+2.70%)
Mar 23, 2009 4.726 4.864 4.560 4.820 9,938,260 +0.36(+8.07%)
Mar 20, 2009 4.550 4.588 4.420 4.460 5,606,280 -0.10(-2.24%)
Mar 19, 2009 4.742 4.774 4.500 4.562 6,070,255 -0.12(-2.65%)
Mar 18, 2009 4.658 4.746 4.538 4.686 5,244,595 +0.02(+0.39%)
Mar 17, 2009 4.310 4.692 4.290 4.668 9,556,000 +0.32(+7.31%)
Mar 16, 2009 4.500 4.686 4.328 4.350 14,704,555 -0.10(-2.16%)
Mar 13, 2009 4.200 4.500 4.200 4.446 16,221,815 +0.23(+5.41%)
Mar 12, 2009 4.228 4.288 4.174 4.218 4,232,735 +0.02(+0.38%)
Mar 11, 2009 4.356 4.396 4.110 4.202 11,204,790 -0.14(-3.31%)
Mar 10, 2009 4.300 4.402 4.230 4.346 7,220,790 +0.17(+3.97%)
Mar 09, 2009 4.212 4.316 4.174 4.180 6,336,900 -0.03(-0.71%)
Mar 06, 2009 4.102 4.230 4.076 4.210 6,445,905 +0.11(+2.63%)
Mar 05, 2009 4.228 4.228 4.028 4.102 5,055,490 -0.08(-1.91%)
Mar 04, 2009 4.238 4.350 4.178 4.182 8,206,600 +0.09(+2.25%)
Mar 02, 2009 4.106 4.202 4.016 4.090 10,104,040 -0.01(-0.15%)
Feb 27, 2009 3.718 4.148 3.650 4.096 12,455,190 +0.34(+9.17%)
Feb 26, 2009 3.820 3.890 3.654 3.752 8,242,040 +0.01(+0.32%)
Feb 25, 2009 3.810 3.876 3.700 3.740 7,507,920 -0.08(-2.04%)
Feb 24, 2009 3.732 3.852 3.700 3.818 4,351,565 +0.09(+2.47%)
Feb 23, 2009 3.852 3.886 3.690 3.726 5,428,825 -0.12(-3.07%)
Feb 20, 2009 3.826 3.998 3.796 3.844 6,967,085 -0.02(-0.62%)
Feb 19, 2009 3.846 3.954 3.834 3.868 5,224,535 +0.05(+1.36%)
Feb 18, 2009 3.766 3.858 3.730 3.816 2,957,495 +0.09(+2.53%)
Feb 17, 2009 3.752 3.796 3.676 3.722 3,862,500 -0.13(-3.32%)
Feb 13, 2009 3.870 3.890 3.752 3.850 2,281,265 -0.01(-0.31%)
Feb 12, 2009 3.738 3.970 3.718 3.862 4,033,705 -0.09(-2.23%)
Feb 11, 2009 3.942 4.044 3.836 3.950 5,546,750 +0.01(+0.30%)
Feb 10, 2009 3.998 4.022 3.908 3.938 2,643,410 -0.11(-2.67%)
Feb 09, 2009 4.092 4.212 3.992 4.046 4,632,115 -0.06(-1.56%)
Feb 06, 2009 3.908 4.126 3.848 4.110 4,215,140 +0.22(+5.60%)
Feb 05, 2009 3.780 3.914 3.762 3.892 2,523,570 +0.07(+1.88%)
Feb 04, 2009 3.818 3.900 3.776 3.820 1,928,480 +0.00(+0.05%)
Feb 03, 2009 3.774 3.832 3.723 3.818 2,771,345 +0.07(+1.92%)
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.