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 (%)
May 28, 2010 5.601 5.637 5.482 5.548 5,252,713 -0.05(-0.95%)
May 27, 2010 5.391 5.641 5.369 5.601 6,591,351 +0.28(+5.22%)
May 26, 2010 5.288 5.464 5.272 5.323 4,962,475 +0.04(+0.73%)
May 25, 2010 5.288 5.301 5.095 5.285 8,213,605 -0.18(-3.25%)
May 24, 2010 5.453 5.509 5.382 5.462 6,733,715 -0.05(-0.86%)
May 21, 2010 5.374 5.610 5.369 5.509 8,068,084 +0.02(+0.40%)
May 20, 2010 5.451 5.573 4.780 5.488 26,549,314 -0.20(-3.47%)
May 19, 2010 5.592 5.762 5.541 5.685 8,344,094 -0.04(-0.70%)
May 18, 2010 5.877 5.915 5.455 5.725 13,519,111 -0.15(-2.55%)
May 17, 2010 5.996 6.087 5.776 5.875 9,019,988 -0.20(-3.31%)
May 14, 2010 6.103 6.103 5.977 6.076 2,314,614 -0.04(-0.66%)
May 13, 2010 6.085 6.211 6.058 6.116 2,642,437 -0.00(-0.03%)
May 12, 2010 6.039 6.144 6.039 6.118 3,946,215 +0.07(+1.21%)
May 11, 2010 6.101 6.125 5.996 6.045 3,289,601 -0.10(-1.66%)
May 10, 2010 6.129 6.235 6.091 6.147 2,963,359 +0.28(+4.73%)
May 07, 2010 5.957 5.957 5.628 5.869 6,666,218 +0.01(+0.22%)
May 06, 2010 5.941 6.052 5.469 5.857 7,090,005 -0.13(-2.23%)
May 05, 2010 6.023 6.109 5.905 5.990 2,854,437 +0.01(+0.09%)
May 04, 2010 6.195 6.233 5.941 5.985 6,708,974 -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.