Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.701 7.333 6.650 6.999 4,343,321 +0.22(+3.23%)
Jul 29, 2010 6.867 6.898 6.684 6.779 1,663,695 -0.01(-0.16%)
Jul 28, 2010 6.683 6.803 6.681 6.790 2,572,858 +0.10(+1.42%)
Jul 27, 2010 7.205 7.205 6.692 6.695 7,497,941 -0.35(-4.98%)
Jul 26, 2010 6.838 7.163 6.677 7.046 9,104,619 +0.32(+4.73%)
Jul 23, 2010 6.650 6.752 6.586 6.728 4,058,354 +0.04(+0.60%)
Jul 22, 2010 6.354 6.712 6.324 6.688 9,297,579 +0.42(+6.74%)
Jul 21, 2010 6.332 6.350 6.207 6.266 2,184,160 -0.03(-0.46%)
Jul 20, 2010 6.094 6.330 6.061 6.295 4,561,826 +0.17(+2.74%)
Jul 19, 2010 6.058 6.136 6.001 6.127 1,763,661 +0.10(+1.61%)
Jul 16, 2010 6.165 6.165 6.021 6.030 4,428,741 -0.14(-2.19%)
Jul 15, 2010 6.063 6.178 6.050 6.165 3,703,645 +0.06(+1.05%)
Jul 14, 2010 6.209 6.259 6.047 6.101 8,335,721 -0.17(-2.65%)
Jul 13, 2010 6.213 6.295 6.122 6.268 3,493,956 +0.12(+1.90%)
Jul 12, 2010 6.090 6.201 6.063 6.151 2,562,247 +0.03(+0.48%)
Jul 09, 2010 6.207 6.208 5.968 6.122 4,595,225 -0.06(-1.00%)
Jul 08, 2010 6.131 6.202 6.107 6.184 3,144,178 +0.07(+1.08%)
Jul 07, 2010 6.045 6.127 5.992 6.118 2,343,791 +0.07(+1.24%)
Jul 06, 2010 6.045 6.229 6.012 6.043 5,345,429 +0.11(+1.82%)
Jul 02, 2010 6.043 6.101 5.924 5.935 2,816,903 -0.08(-1.34%)
Jul 01, 2010 5.844 6.037 5.794 6.016 10,516,040 +0.22(+3.82%)
Jun 30, 2010 5.625 5.862 5.570 5.794 5,071,510 +0.20(+3.56%)
Jun 29, 2010 5.698 5.769 5.553 5.595 5,243,208 -0.12(-2.14%)
Jun 25, 2010 5.740 5.740 5.665 5.718 2,503,916 -0.00(-0.06%)
Jun 24, 2010 5.773 5.858 5.716 5.721 3,448,305 -0.09(-1.60%)
Jun 23, 2010 5.875 5.937 5.767 5.815 3,383,489 +0.05(+0.89%)
Jun 22, 2010 6.021 6.021 5.725 5.763 9,998,913 -0.33(-5.37%)
Jun 21, 2010 5.683 6.112 5.681 6.090 11,947,818 +0.54(+9.82%)
Jun 18, 2010 5.528 5.586 5.504 5.546 6,774,432 +0.02(+0.36%)
Jun 17, 2010 5.690 5.732 5.515 5.526 9,512,745 -0.10(-1.82%)
Jun 16, 2010 5.679 5.716 5.606 5.628 2,667,772 -0.04(-0.65%)
Jun 15, 2010 5.659 5.732 5.586 5.665 5,241,802 +0.01(+0.10%)
Jun 14, 2010 5.760 5.844 5.639 5.659 3,284,383 +0.10(+1.81%)
Jun 11, 2010 5.367 5.582 5.367 5.559 4,037,952 +0.09(+1.71%)
Jun 10, 2010 5.482 5.482 5.259 5.466 7,595,192 +0.04(+0.77%)
Jun 09, 2010 5.542 5.586 5.391 5.424 3,278,844 -0.12(-2.21%)
Jun 08, 2010 5.564 5.588 5.509 5.546 5,427,844 -0.01(-0.10%)
Jun 07, 2010 5.758 5.840 5.535 5.551 2,956,232 -0.16(-2.82%)
Jun 04, 2010 5.787 5.864 5.698 5.712 2,969,032 -0.14(-2.46%)
Jun 03, 2010 5.698 5.897 5.696 5.857 5,467,711 +0.16(+2.72%)
Jun 02, 2010 5.553 5.701 5.553 5.701 2,857,136 +0.16(+2.94%)
Jun 01, 2010 5.427 5.617 5.427 5.539 4,215,216 -0.01(-0.16%)
May 28, 2010 5.601 5.637 5.482 5.548 5,252,796 -0.05(-0.95%)
May 27, 2010 5.391 5.641 5.369 5.601 6,591,454 +0.28(+5.22%)
May 26, 2010 5.288 5.464 5.272 5.323 4,962,553 +0.04(+0.73%)
May 25, 2010 5.288 5.301 5.095 5.285 8,213,734 -0.18(-3.25%)
May 24, 2010 5.453 5.509 5.381 5.462 6,733,821 -0.05(-0.86%)
May 21, 2010 5.374 5.610 5.369 5.509 8,068,211 +0.02(+0.40%)
May 20, 2010 5.451 5.573 4.780 5.487 26,549,732 -0.20(-3.47%)
May 19, 2010 5.592 5.762 5.540 5.685 8,344,225 -0.04(-0.70%)
May 18, 2010 5.877 5.915 5.455 5.725 13,519,324 -0.15(-2.55%)
May 17, 2010 5.995 6.087 5.776 5.875 9,020,130 -0.20(-3.31%)
May 14, 2010 6.103 6.103 5.977 6.076 2,314,651 -0.04(-0.66%)
May 13, 2010 6.085 6.211 6.058 6.116 2,642,479 -0.00(-0.03%)
May 12, 2010 6.039 6.144 6.039 6.118 3,946,277 +0.07(+1.21%)
May 11, 2010 6.101 6.125 5.995 6.045 3,289,653 -0.10(-1.66%)
May 10, 2010 6.129 6.235 6.090 6.147 2,963,406 +0.28(+4.73%)
May 07, 2010 5.957 5.957 5.628 5.869 6,666,323 +0.01(+0.22%)
May 06, 2010 5.941 6.052 5.469 5.857 7,090,117 -0.13(-2.23%)
May 05, 2010 6.023 6.109 5.905 5.990 2,854,482 +0.01(+0.09%)
May 04, 2010 6.195 6.233 5.941 5.984 6,709,080 -0.30(-4.80%)
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.