Netease Inc ADR (NQ: NTES )

96.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.058 7.232 6.880 7.036 12,592,520 -0.16(-2.17%)
Jun 29, 2009 7.652 7.668 7.126 7.192 10,896,200 -0.34(-4.56%)
Jun 26, 2009 7.500 7.696 7.444 7.536 8,576,305 +0.03(+0.43%)
Jun 25, 2009 7.404 7.530 7.192 7.504 9,272,540 +0.17(+2.37%)
Jun 24, 2009 6.800 7.378 6.730 7.330 15,789,230 +0.53(+7.79%)
Jun 23, 2009 6.708 6.846 6.618 6.800 8,907,695 +0.04(+0.59%)
Jun 22, 2009 7.072 7.072 6.680 6.760 13,525,365 -0.31(-4.41%)
Jun 19, 2009 7.122 7.224 7.000 7.072 11,692,470 +0.00(+0.03%)
Jun 18, 2009 7.020 7.100 5.046 7.070 9,141,290 +0.05(+0.77%)
Jun 17, 2009 7.032 7.158 6.966 7.016 9,520,335 -0.02(-0.31%)
Jun 16, 2009 7.010 7.144 6.950 7.038 11,048,210 +0.03(+0.43%)
Jun 15, 2009 6.982 7.072 6.812 7.008 10,974,405 -0.14(-1.99%)
Jun 12, 2009 7.292 7.292 6.948 7.150 13,273,610 -0.18(-2.48%)
Jun 11, 2009 7.288 7.520 7.254 7.332 17,997,945 -0.29(-3.78%)
Jun 10, 2009 7.666 7.748 7.450 7.620 11,148,280 -0.02(-0.31%)
Jun 09, 2009 7.390 7.650 7.390 7.644 8,235,390 +0.15(+1.95%)
Jun 08, 2009 7.292 7.704 7.235 7.498 9,455,170 -0.09(-1.19%)
Jun 05, 2009 7.482 7.668 7.436 7.588 11,367,825 +0.12(+1.66%)
Jun 04, 2009 7.266 7.480 7.156 7.464 13,105,020 +0.21(+2.87%)
Jun 03, 2009 7.178 7.260 7.074 7.256 11,641,155 +0.09(+1.28%)
Jun 02, 2009 7.200 7.296 7.060 7.164 7,664,630 +0.00(+0.03%)
Jun 01, 2009 7.090 7.188 7.020 7.162 15,266,100 +0.25(+3.56%)
May 29, 2009 6.942 6.996 6.820 6.916 11,542,655 +0.07(+0.96%)
May 28, 2009 6.470 6.874 6.410 6.850 20,093,185 +0.53(+8.32%)
May 27, 2009 6.486 6.522 6.306 6.324 11,606,285 -0.09(-1.34%)
May 26, 2009 6.652 6.682 6.346 6.410 17,360,030 -0.14(-2.14%)
May 22, 2009 6.400 6.730 6.340 6.550 18,866,640 +0.20(+3.12%)
May 21, 2009 5.848 6.432 5.842 6.352 25,222,665 +0.55(+9.52%)
May 20, 2009 6.052 6.208 5.646 5.800 27,424,495 -0.32(-5.17%)
May 19, 2009 6.204 6.244 6.100 6.116 11,497,010 -0.00(-0.03%)
May 18, 2009 6.142 6.198 5.990 6.118 11,310,825 +0.03(+0.46%)
May 15, 2009 6.056 6.164 6.038 6.090 6,050,725 -0.02(-0.33%)
May 14, 2009 6.196 6.200 6.040 6.110 8,965,140 -0.06(-0.97%)
May 13, 2009 6.204 6.222 6.094 6.170 7,822,245 -0.07(-1.06%)
May 12, 2009 6.232 6.320 6.160 6.236 11,669,605 +0.04(+0.71%)
May 11, 2009 5.986 6.230 5.960 6.192 9,454,705 +0.01(+0.10%)
May 08, 2009 6.262 6.300 6.121 6.186 7,525,125 -0.00(-0.03%)
May 07, 2009 6.504 6.530 6.116 6.188 8,106,485 -0.21(-3.34%)
May 06, 2009 6.298 6.524 6.274 6.402 18,959,975 +0.18(+2.96%)
May 05, 2009 6.190 6.272 6.108 6.218 7,991,535 +0.07(+1.07%)
May 04, 2009 6.160 6.200 6.000 6.152 12,653,565 +0.16(+2.64%)
May 01, 2009 6.116 6.168 5.938 5.994 5,675,230 -0.04(-0.70%)
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%)
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.