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
)
78.90
-0.56 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009
6.449
6.608
6.286
6.429
13,782,212
-0.14(-2.17%)
Jun 29, 2009
6.991
7.006
6.511
6.571
11,925,631
-0.31(-4.56%)
Jun 26, 2009
6.853
7.032
6.801
6.885
9,386,561
+0.03(+0.43%)
Jun 25, 2009
6.765
6.880
6.571
6.856
10,148,573
+0.16(+2.37%)
Jun 24, 2009
6.213
6.741
6.149
6.697
17,280,934
+0.48(+7.79%)
Jun 23, 2009
6.129
6.255
6.047
6.213
9,749,259
+0.04(+0.59%)
Jun 22, 2009
6.462
6.462
6.103
6.176
14,803,189
-0.29(-4.41%)
Jun 19, 2009
6.507
6.600
6.396
6.462
12,797,129
+0.00(+0.03%)
Jun 18, 2009
6.414
6.487
4.610
6.460
10,004,923
+0.05(+0.77%)
Jun 17, 2009
6.425
6.540
6.365
6.410
10,419,779
-0.02(-0.31%)
Jun 16, 2009
6.405
6.527
6.350
6.430
12,092,002
+0.03(+0.43%)
Jun 15, 2009
6.379
6.462
6.224
6.403
12,011,224
-0.13(-1.99%)
Jun 12, 2009
6.663
6.663
6.348
6.533
14,527,649
-0.17(-2.48%)
Jun 11, 2009
6.659
6.871
6.628
6.699
19,698,320
-0.26(-3.78%)
Jun 10, 2009
7.004
7.079
6.807
6.962
12,201,526
-0.02(-0.31%)
Jun 09, 2009
6.752
6.990
6.752
6.984
9,013,438
+0.13(+1.95%)
Jun 08, 2009
6.663
7.039
6.610
6.851
10,348,458
-0.08(-1.19%)
Jun 05, 2009
6.836
7.006
6.794
6.933
12,441,813
+0.11(+1.66%)
Jun 04, 2009
6.639
6.834
6.538
6.820
14,343,131
+0.19(+2.87%)
Jun 03, 2009
6.558
6.633
6.463
6.630
12,740,966
+0.08(+1.28%)
Jun 02, 2009
6.578
6.666
6.451
6.546
8,388,754
+0.00(+0.03%)
Jun 01, 2009
6.478
6.568
6.414
6.544
16,708,382
+0.22(+3.56%)
May 29, 2009
6.343
6.392
6.231
6.319
12,633,160
+0.06(+0.96%)
May 28, 2009
5.912
6.281
5.857
6.259
21,991,510
+0.48(+8.32%)
May 27, 2009
5.926
5.959
5.762
5.778
12,702,802
-0.08(-1.34%)
May 26, 2009
6.078
6.105
5.798
5.857
19,000,138
-0.13(-2.14%)
May 22, 2009
5.848
6.149
5.793
5.985
20,649,086
+0.18(+3.12%)
May 21, 2009
5.343
5.877
5.338
5.804
27,605,604
+0.50(+9.52%)
May 20, 2009
5.530
5.672
5.159
5.299
30,015,454
-0.29(-5.17%)
May 19, 2009
5.668
5.705
5.573
5.588
12,583,203
-0.00(-0.03%)
May 18, 2009
5.612
5.663
5.473
5.590
12,379,428
+0.03(+0.46%)
May 15, 2009
5.533
5.632
5.517
5.564
6,622,374
-0.02(-0.33%)
May 14, 2009
5.661
5.665
5.519
5.583
9,812,132
-0.05(-0.97%)
May 13, 2009
5.668
5.685
5.568
5.637
8,561,260
-0.06(-1.06%)
May 12, 2009
5.694
5.774
5.628
5.698
12,772,104
+0.04(+0.71%)
May 11, 2009
5.469
5.692
5.446
5.657
10,347,949
+0.01(+0.10%)
May 08, 2009
5.721
5.756
5.592
5.652
8,236,069
-0.00(-0.03%)
May 07, 2009
5.943
5.966
5.588
5.654
8,872,354
-0.20(-3.34%)
May 06, 2009
5.754
5.961
5.732
5.849
20,751,240
+0.17(+2.96%)
May 05, 2009
5.656
5.731
5.581
5.681
8,746,544
+0.06(+1.07%)
May 04, 2009
5.628
5.665
5.482
5.621
13,849,025
+0.14(+2.64%)
May 01, 2009
5.588
5.636
5.425
5.477
6,211,403
-0.04(-0.70%)
Apr 30, 2009
5.599
5.669
5.515
5.515
13,168,392
+0.02(+0.30%)
Apr 29, 2009
5.482
5.756
5.456
5.499
19,411,480
+0.08(+1.45%)
Apr 28, 2009
5.449
5.509
5.383
5.420
13,646,645
-0.11(-1.95%)
Apr 27, 2009
5.484
5.595
5.436
5.528
9,901,567
-0.12(-2.14%)
Apr 24, 2009
5.520
5.672
5.513
5.648
11,169,227
+0.11(+2.05%)
Apr 23, 2009
5.599
5.614
5.418
5.535
9,534,058
+0.07(+1.20%)
Apr 22, 2009
5.482
5.674
5.469
5.469
9,860,354
-0.05(-0.89%)
Apr 21, 2009
5.224
5.553
5.223
5.519
9,691,372
+0.23(+4.43%)
Apr 20, 2009
5.456
5.477
5.250
5.285
8,745,422
-0.22(-3.98%)
Apr 17, 2009
5.628
5.628
5.464
5.504
11,778,106
-0.12(-2.21%)
Apr 16, 2009
5.621
5.710
5.451
5.628
21,801,866
+0.18(+3.39%)
Apr 15, 2009
5.515
5.528
4.980
5.444
26,172,930
+0.11(+1.99%)
Apr 14, 2009
5.391
5.433
5.299
5.338
9,156,907
-0.03(-0.54%)
Apr 13, 2009
5.332
5.475
5.269
5.367
11,706,522
+0.17(+3.23%)
Apr 09, 2009
5.034
5.215
4.923
5.199
11,842,987
+0.18(+3.53%)
Apr 08, 2009
5.142
5.177
4.956
5.022
9,098,637
-0.07(-1.40%)
Apr 07, 2009
5.173
5.192
5.062
5.093
7,439,132
-0.13(-2.55%)
Apr 06, 2009
5.062
5.250
4.987
5.226
12,435,749
+0.24(+4.92%)
Apr 03, 2009
4.925
5.001
4.857
4.981
6,816,753
+0.11(+2.25%)
Apr 02, 2009
4.985
5.080
4.833
4.872
14,085,333
+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
.