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
)
79.46
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 30, 2009
7.000
7.101
6.969
7.057
10,549,580
+0.02(+0.34%)
Oct 29, 2009
6.628
7.106
6.628
7.033
12,248,108
+0.46(+6.92%)
Oct 28, 2009
6.578
6.688
6.503
6.578
10,313,033
+0.05(+0.81%)
Oct 27, 2009
6.763
6.816
6.472
6.525
14,649,065
-0.31(-4.57%)
Oct 26, 2009
6.761
6.979
6.694
6.838
9,644,976
+0.00(+0.05%)
Oct 23, 2009
6.842
6.884
6.712
6.834
5,914,390
-0.03(-0.40%)
Oct 22, 2009
6.955
6.975
6.651
6.862
12,016,601
-0.09(-1.26%)
Oct 21, 2009
6.999
7.196
6.944
6.949
6,876,116
-0.16(-2.24%)
Oct 20, 2009
7.052
7.258
7.024
7.108
5,040,262
-0.08(-1.17%)
Oct 19, 2009
7.059
7.238
6.955
7.192
7,696,220
+0.16(+2.31%)
Oct 16, 2009
7.291
7.291
6.990
7.030
10,748,116
-0.24(-3.32%)
Oct 15, 2009
7.309
7.468
7.234
7.271
8,870,885
-0.04(-0.50%)
Oct 14, 2009
7.533
7.580
7.251
7.307
19,577,158
-0.11(-1.53%)
Oct 13, 2009
7.112
7.474
7.035
7.421
36,121,344
+0.41(+5.89%)
Oct 12, 2009
7.326
7.428
6.606
7.008
50,327,228
-0.39(-5.33%)
Oct 09, 2009
7.505
7.552
7.218
7.403
24,142,476
-0.22(-2.83%)
Oct 08, 2009
8.132
8.132
7.571
7.618
17,388,040
-0.50(-6.17%)
Oct 07, 2009
8.128
8.213
8.005
8.119
5,306,563
-0.01(-0.11%)
Oct 06, 2009
7.887
8.179
7.878
8.128
7,890,629
+0.27(+3.44%)
Oct 05, 2009
8.006
8.084
7.806
7.858
12,867,301
-0.17(-2.14%)
Oct 02, 2009
8.040
8.281
7.996
8.029
7,459,957
-0.15(-1.88%)
Oct 01, 2009
8.364
8.530
8.071
8.183
6,765,884
-0.16(-1.97%)
Sep 30, 2009
8.345
8.408
8.042
8.347
7,131,631
+0.05(+0.66%)
Sep 29, 2009
8.086
8.342
7.949
8.292
8,816,029
+0.24(+2.93%)
Sep 28, 2009
8.221
8.234
8.022
8.057
6,409,938
-0.05(-0.63%)
Sep 25, 2009
8.386
8.545
8.071
8.108
11,388,756
-0.29(-3.42%)
Sep 24, 2009
8.588
8.634
8.232
8.395
14,467,379
-0.19(-2.26%)
Sep 23, 2009
8.234
8.863
8.234
8.588
25,130,996
+0.38(+4.68%)
Sep 22, 2009
8.038
8.314
8.022
8.205
13,090,589
+0.20(+2.53%)
Sep 21, 2009
8.276
8.278
7.881
8.002
12,167,094
-0.26(-3.21%)
Sep 18, 2009
8.333
8.333
8.084
8.267
8,611,030
-0.04(-0.51%)
Sep 17, 2009
8.196
8.400
8.049
8.309
10,625,434
+0.20(+2.50%)
Sep 16, 2009
7.834
8.148
7.832
8.106
20,125,954
+0.40(+5.24%)
Sep 15, 2009
7.797
7.830
7.574
7.702
15,287,697
-0.08(-0.99%)
Sep 14, 2009
7.901
7.942
7.764
7.779
8,227,946
-0.16(-2.05%)
Sep 11, 2009
8.146
8.206
7.909
7.942
6,351,169
-0.18(-2.18%)
Sep 10, 2009
8.161
8.294
8.068
8.119
4,324,496
-0.10(-1.16%)
Sep 09, 2009
8.106
8.303
8.064
8.214
7,689,094
+0.13(+1.63%)
Sep 08, 2009
7.858
8.185
7.850
8.082
9,243,374
+0.31(+4.02%)
Sep 04, 2009
7.583
7.779
7.547
7.770
3,710,874
+0.22(+2.90%)
Sep 03, 2009
7.671
7.673
7.518
7.551
9,751,208
-0.02(-0.24%)
Sep 02, 2009
7.510
7.618
7.492
7.569
4,776,790
+0.00(+0.05%)
Sep 01, 2009
7.620
7.845
7.549
7.565
7,505,406
-0.11(-1.41%)
Aug 31, 2009
7.704
7.731
7.472
7.673
7,243,400
-0.01(-0.14%)
Aug 28, 2009
7.856
7.909
7.572
7.684
7,143,561
-0.07(-0.94%)
Aug 27, 2009
7.848
7.852
7.647
7.757
8,123,789
-0.07(-0.86%)
Aug 26, 2009
7.761
7.854
7.720
7.825
6,629,428
+0.04(+0.56%)
Aug 25, 2009
7.761
7.830
7.684
7.781
4,458,287
+0.05(+0.71%)
Aug 24, 2009
7.848
7.927
7.715
7.726
5,126,596
-0.04(-0.52%)
Aug 21, 2009
7.710
7.812
7.616
7.766
10,367,435
+0.14(+1.82%)
Aug 20, 2009
7.572
7.730
7.572
7.627
6,130,164
+0.05(+0.72%)
Aug 19, 2009
7.309
7.660
7.267
7.572
8,462,524
+0.01(+0.14%)
Aug 18, 2009
7.388
7.572
7.295
7.561
10,799,546
+0.21(+2.91%)
Aug 17, 2009
7.287
7.382
6.871
7.348
14,787,086
-0.24(-3.11%)
Aug 14, 2009
7.629
7.858
7.483
7.583
18,732,440
-0.06(-0.81%)
Aug 13, 2009
7.638
7.892
7.355
7.646
47,949,852
-0.88(-10.31%)
Aug 12, 2009
8.225
8.577
8.135
8.524
14,713,022
+0.30(+3.64%)
Aug 11, 2009
8.232
8.567
8.185
8.225
10,341,233
-0.06(-0.77%)
Aug 10, 2009
7.995
8.313
7.978
8.289
9,860,559
+0.29(+3.68%)
Aug 07, 2009
8.112
8.250
7.943
7.995
6,162,824
-0.04(-0.52%)
Aug 06, 2009
8.207
8.234
7.918
8.037
11,110,749
-0.29(-3.53%)
Aug 05, 2009
8.150
8.344
7.907
8.331
12,255,348
+0.06(+0.68%)
Aug 04, 2009
8.375
8.386
8.209
8.274
6,749,795
-0.11(-1.35%)
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
.