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 (%)
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%)
May 03, 2010 6.341 6.365 6.195 6.286 3,891,164 -0.09(-1.46%)
Apr 30, 2010 6.535 6.556 6.350 6.379 2,981,334 -0.11(-1.69%)
Apr 29, 2010 6.452 6.642 6.396 6.489 4,680,146 +0.09(+1.40%)
Apr 28, 2010 6.750 6.754 6.392 6.399 4,644,690 -0.26(-3.98%)
Apr 27, 2010 6.825 6.869 6.639 6.664 3,149,913 -0.17(-2.51%)
Apr 26, 2010 6.770 6.926 6.739 6.836 5,430,887 +0.08(+1.16%)
Apr 23, 2010 6.655 6.763 6.620 6.757 3,443,593 +0.10(+1.48%)
Apr 22, 2010 6.494 6.677 6.399 6.659 4,340,870 +0.14(+2.10%)
Apr 21, 2010 6.630 6.688 6.429 6.522 6,560,032 -0.09(-1.41%)
Apr 20, 2010 6.432 6.615 6.366 6.615 5,121,555 +0.19(+2.96%)
Apr 19, 2010 6.363 6.458 6.282 6.425 4,327,358 +0.01(+0.17%)
Apr 16, 2010 6.474 6.540 6.363 6.414 4,906,241 -0.13(-2.01%)
Apr 15, 2010 6.619 6.631 6.533 6.545 4,901,896 -0.11(-1.59%)
Apr 14, 2010 6.684 6.816 6.624 6.651 4,488,807 +0.03(+0.41%)
Apr 13, 2010 6.535 6.668 6.363 6.624 5,946,869 +0.04(+0.67%)
Apr 12, 2010 6.763 6.794 6.555 6.580 5,971,424 -0.20(-2.96%)
Apr 09, 2010 6.715 6.790 6.673 6.781 2,785,491 +0.10(+1.42%)
Apr 08, 2010 6.593 6.741 6.513 6.686 2,907,899 +0.10(+1.58%)
Apr 07, 2010 6.683 6.697 6.571 6.582 3,700,826 -0.09(-1.32%)
Apr 06, 2010 6.573 6.703 6.567 6.670 3,193,370 +0.10(+1.59%)
Apr 05, 2010 6.589 6.655 6.549 6.566 3,722,716 -0.02(-0.31%)
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.