Netease Inc ADR (NQ: NTES )

103.22 -0.47 (-0.45%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.891 6.915 6.683 6.863 8,098,480 -0.01(-0.14%)
Aug 28, 2009 7.026 7.074 6.773 6.873 7,986,854 -0.07(-0.94%)
Aug 27, 2009 7.020 7.023 6.840 6.938 9,082,798 -0.06(-0.86%)
Aug 26, 2009 6.941 7.025 6.905 6.998 7,412,028 +0.04(+0.56%)
Aug 25, 2009 6.941 7.003 6.873 6.959 4,984,585 +0.05(+0.71%)
Aug 24, 2009 7.020 7.090 6.900 6.910 5,731,787 -0.04(-0.52%)
Aug 21, 2009 6.895 6.987 6.812 6.946 11,591,305 +0.12(+1.82%)
Aug 20, 2009 6.773 6.913 6.773 6.822 6,853,826 +0.05(+0.72%)
Aug 19, 2009 6.538 6.851 6.500 6.773 9,461,520 +0.01(+0.14%)
Aug 18, 2009 6.608 6.773 6.524 6.763 12,074,427 +0.19(+2.91%)
Aug 17, 2009 6.518 6.603 6.145 6.572 16,532,694 -0.21(-3.11%)
Aug 14, 2009 6.824 7.028 6.693 6.783 20,943,794 -0.06(-0.81%)
Aug 13, 2009 6.832 7.059 6.578 6.838 53,610,304 -0.79(-10.31%)
Aug 12, 2009 7.356 7.672 7.276 7.624 16,449,886 +0.27(+3.64%)
Aug 11, 2009 7.363 7.662 7.320 7.356 11,562,009 -0.06(-0.77%)
Aug 10, 2009 7.150 7.435 7.135 7.414 11,024,592 +0.26(+3.68%)
Aug 07, 2009 7.255 7.379 7.105 7.150 6,890,341 -0.04(-0.52%)
Aug 06, 2009 7.340 7.365 7.082 7.188 12,422,367 -0.26(-3.53%)
Aug 05, 2009 7.289 7.463 7.072 7.451 13,702,085 +0.05(+0.68%)
Aug 04, 2009 7.490 7.500 7.343 7.401 7,546,604 -0.10(-1.35%)
Aug 03, 2009 7.347 7.631 7.342 7.502 14,270,199 +0.30(+4.18%)
Jul 31, 2009 7.075 7.289 7.034 7.201 10,803,562 +0.20(+2.87%)
Jul 30, 2009 6.868 7.139 6.817 7.000 11,378,351 +0.16(+2.37%)
Jul 29, 2009 6.815 6.861 6.703 6.838 9,190,538 +0.02(+0.34%)
Jul 28, 2009 6.676 6.935 6.606 6.815 12,184,725 +0.08(+1.24%)
Jul 27, 2009 6.922 7.008 6.644 6.732 16,866,488 -0.16(-2.35%)
Jul 24, 2009 6.990 7.061 6.778 6.894 15,887,132 -0.19(-2.74%)
Jul 23, 2009 7.219 7.322 7.047 7.088 18,501,654 -0.04(-0.53%)
Jul 22, 2009 6.781 7.301 6.691 7.126 23,279,502 +0.32(+4.76%)
Jul 21, 2009 6.776 6.850 6.549 6.802 15,283,733 +0.10(+1.56%)
Jul 20, 2009 6.531 6.776 6.464 6.698 14,407,798 +0.30(+4.62%)
Jul 17, 2009 6.413 6.554 6.348 6.402 21,257,726 +0.13(+2.03%)
Jul 16, 2009 6.033 6.299 5.956 6.274 20,028,554 +0.36(+6.17%)
Jul 15, 2009 5.892 6.060 5.846 5.910 16,328,269 +0.12(+2.00%)
Jul 14, 2009 5.753 5.849 5.732 5.794 8,625,153 +0.07(+1.26%)
Jul 13, 2009 5.583 5.753 5.472 5.722 13,180,766 +0.11(+1.98%)
Jul 10, 2009 5.626 5.660 5.496 5.611 5,821,968 +0.01(+0.23%)
Jul 09, 2009 5.387 5.683 5.387 5.598 13,571,186 +0.27(+5.00%)
Jul 08, 2009 5.555 5.684 5.134 5.331 22,971,326 -0.23(-4.17%)
Jul 07, 2009 5.544 5.745 5.501 5.563 15,245,303 +0.02(+0.38%)
Jul 06, 2009 5.379 5.544 5.336 5.542 9,459,562 +0.06(+1.13%)
Jul 02, 2009 5.552 5.596 5.282 5.480 11,443,819 -0.18(-3.18%)
Jul 01, 2009 5.686 5.836 5.478 5.660 17,079,056 -0.09(-1.56%)
Jun 30, 2009 5.768 5.910 5.622 5.750 15,409,437 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,654 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,804 +0.03(+0.43%)
Jun 25, 2009 6.051 6.153 5.877 6.132 11,346,785 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,244 +0.43(+7.79%)
Jun 23, 2009 5.482 5.595 5.408 5.557 10,900,325 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,550,957 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,048 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.124 5.778 11,186,175 +0.04(+0.77%)
Jun 17, 2009 5.747 5.849 5.693 5.733 11,650,012 -0.02(-0.31%)
Jun 16, 2009 5.729 5.838 5.680 5.751 13,519,669 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,354 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,242,885 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,042 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,124 -0.02(-0.31%)
Jun 09, 2009 6.039 6.252 6.039 6.247 10,077,627 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,269 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,781 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.100 16,036,582 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.930 14,245,254 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,190 +0.00(+0.03%)
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.