Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.311 7.364 7.187 7.260 9,082,614 -0.12(-1.61%)
Aug 30, 2010 7.441 7.516 7.379 7.379 1,043,123 -0.13(-1.73%)
Aug 27, 2010 7.562 7.562 7.333 7.509 2,027,183 +0.19(+2.60%)
Aug 26, 2010 7.331 7.381 7.236 7.319 3,741,023 -0.03(-0.45%)
Aug 25, 2010 7.419 7.465 7.218 7.351 6,392,616 -0.14(-1.93%)
Aug 24, 2010 7.359 7.653 7.359 7.496 3,447,999 -0.02(-0.29%)
Aug 23, 2010 7.605 7.620 7.337 7.518 5,016,991 -0.13(-1.74%)
Aug 20, 2010 7.483 7.700 7.419 7.651 7,635,049 +0.17(+2.27%)
Aug 19, 2010 7.211 7.584 6.997 7.481 21,118,470 +0.81(+12.16%)
Aug 18, 2010 6.783 6.803 6.646 6.670 6,716,351 -0.12(-1.78%)
Aug 17, 2010 7.028 7.070 6.774 6.790 4,675,859 -0.15(-2.21%)
Aug 16, 2010 6.809 7.001 6.787 6.944 2,297,923 +0.14(+1.99%)
Aug 13, 2010 6.814 6.843 6.712 6.809 2,178,335 +0.01(+0.22%)
Aug 12, 2010 6.814 6.873 6.759 6.794 3,697,424 -0.10(-1.43%)
Aug 11, 2010 6.871 6.982 6.849 6.893 4,330,683 -0.14(-2.00%)
Aug 10, 2010 7.118 7.203 7.006 7.034 3,387,327 -0.20(-2.80%)
Aug 09, 2010 7.185 7.262 7.154 7.236 3,957,472 +0.13(+1.77%)
Aug 06, 2010 7.200 7.315 7.057 7.110 5,509,746 -0.18(-2.41%)
Aug 05, 2010 7.198 7.324 7.198 7.286 2,566,891 -0.00(-0.05%)
Aug 04, 2010 7.244 7.309 7.178 7.289 2,669,175 +0.05(+0.66%)
Aug 03, 2010 7.074 7.291 7.059 7.242 3,331,793 +0.14(+1.96%)
Aug 02, 2010 7.035 7.108 6.955 7.103 6,163,755 +0.10(+1.49%)
Jul 30, 2010 6.701 7.333 6.650 6.999 4,343,253 +0.22(+3.23%)
Jul 29, 2010 6.867 6.898 6.684 6.779 1,663,669 -0.01(-0.16%)
Jul 28, 2010 6.683 6.803 6.681 6.790 2,572,817 +0.10(+1.42%)
Jul 27, 2010 7.205 7.205 6.692 6.695 7,497,823 -0.35(-4.98%)
Jul 26, 2010 6.838 7.163 6.677 7.046 9,104,476 +0.32(+4.73%)
Jul 23, 2010 6.650 6.752 6.586 6.728 4,058,290 +0.04(+0.60%)
Jul 22, 2010 6.354 6.712 6.324 6.688 9,297,432 +0.42(+6.74%)
Jul 21, 2010 6.332 6.350 6.208 6.266 2,184,125 -0.03(-0.46%)
Jul 20, 2010 6.094 6.330 6.061 6.295 4,561,754 +0.17(+2.74%)
Jul 19, 2010 6.058 6.136 6.001 6.127 1,763,633 +0.10(+1.61%)
Jul 16, 2010 6.166 6.166 6.021 6.030 4,428,671 -0.14(-2.19%)
Jul 15, 2010 6.063 6.178 6.050 6.166 3,703,586 +0.06(+1.05%)
Jul 14, 2010 6.209 6.259 6.047 6.102 8,335,590 -0.17(-2.65%)
Jul 13, 2010 6.213 6.295 6.122 6.268 3,493,901 +0.12(+1.90%)
Jul 12, 2010 6.091 6.201 6.063 6.151 2,562,206 +0.03(+0.48%)
Jul 09, 2010 6.208 6.208 5.968 6.122 4,595,152 -0.06(-1.00%)
Jul 08, 2010 6.131 6.202 6.107 6.184 3,144,128 +0.07(+1.08%)
Jul 07, 2010 6.045 6.127 5.992 6.118 2,343,755 +0.07(+1.24%)
Jul 06, 2010 6.045 6.229 6.012 6.043 5,345,344 +0.11(+1.82%)
Jul 02, 2010 6.043 6.102 5.924 5.935 2,816,858 -0.08(-1.34%)
Jul 01, 2010 5.844 6.038 5.795 6.016 10,515,874 +0.22(+3.82%)
Jun 30, 2010 5.625 5.862 5.570 5.795 5,071,430 +0.20(+3.56%)
Jun 29, 2010 5.698 5.769 5.553 5.595 5,243,126 -0.12(-2.14%)
Jun 25, 2010 5.740 5.740 5.665 5.718 2,503,876 -0.00(-0.06%)
Jun 24, 2010 5.773 5.859 5.716 5.721 3,448,251 -0.09(-1.60%)
Jun 23, 2010 5.875 5.937 5.767 5.815 3,383,436 +0.05(+0.89%)
Jun 22, 2010 6.021 6.021 5.725 5.763 9,998,756 -0.33(-5.37%)
Jun 21, 2010 5.683 6.113 5.681 6.091 11,947,630 +0.54(+9.82%)
Jun 18, 2010 5.528 5.586 5.504 5.546 6,774,325 +0.02(+0.36%)
Jun 17, 2010 5.690 5.732 5.515 5.526 9,512,595 -0.10(-1.82%)
Jun 16, 2010 5.679 5.716 5.606 5.628 2,667,730 -0.04(-0.65%)
Jun 15, 2010 5.659 5.732 5.586 5.665 5,241,719 +0.01(+0.10%)
Jun 14, 2010 5.760 5.844 5.639 5.659 3,284,331 +0.10(+1.81%)
Jun 11, 2010 5.367 5.583 5.367 5.559 4,037,889 +0.09(+1.71%)
Jun 10, 2010 5.482 5.482 5.259 5.466 7,595,073 +0.04(+0.77%)
Jun 09, 2010 5.542 5.586 5.391 5.424 3,278,793 -0.12(-2.21%)
Jun 08, 2010 5.564 5.588 5.509 5.546 5,427,758 -0.01(-0.10%)
Jun 07, 2010 5.758 5.840 5.535 5.552 2,956,185 -0.16(-2.82%)
Jun 04, 2010 5.787 5.864 5.698 5.712 2,968,985 -0.14(-2.46%)
Jun 03, 2010 5.698 5.897 5.696 5.857 5,467,625 +0.16(+2.72%)
Jun 02, 2010 5.553 5.701 5.553 5.701 2,857,091 +0.16(+2.94%)
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.