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, 2009 6.449 6.608 6.286 6.429 13,782,212 -0.14(-2.17%)
Jun 29, 2009 6.991 7.006 6.511 6.571 11,925,631 -0.31(-4.56%)
Jun 26, 2009 6.853 7.032 6.801 6.885 9,386,561 +0.03(+0.43%)
Jun 25, 2009 6.765 6.880 6.571 6.856 10,148,573 +0.16(+2.37%)
Jun 24, 2009 6.213 6.741 6.149 6.697 17,280,934 +0.48(+7.79%)
Jun 23, 2009 6.129 6.255 6.047 6.213 9,749,259 +0.04(+0.59%)
Jun 22, 2009 6.462 6.462 6.103 6.176 14,803,189 -0.29(-4.41%)
Jun 19, 2009 6.507 6.600 6.396 6.462 12,797,129 +0.00(+0.03%)
Jun 18, 2009 6.414 6.487 4.610 6.460 10,004,923 +0.05(+0.77%)
Jun 17, 2009 6.425 6.540 6.365 6.410 10,419,779 -0.02(-0.31%)
Jun 16, 2009 6.405 6.527 6.350 6.430 12,092,002 +0.03(+0.43%)
Jun 15, 2009 6.379 6.462 6.224 6.403 12,011,224 -0.13(-1.99%)
Jun 12, 2009 6.663 6.663 6.348 6.533 14,527,649 -0.17(-2.48%)
Jun 11, 2009 6.659 6.871 6.628 6.699 19,698,320 -0.26(-3.78%)
Jun 10, 2009 7.004 7.079 6.807 6.962 12,201,526 -0.02(-0.31%)
Jun 09, 2009 6.752 6.990 6.752 6.984 9,013,438 +0.13(+1.95%)
Jun 08, 2009 6.663 7.039 6.610 6.851 10,348,458 -0.08(-1.19%)
Jun 05, 2009 6.836 7.006 6.794 6.933 12,441,813 +0.11(+1.66%)
Jun 04, 2009 6.639 6.834 6.538 6.820 14,343,131 +0.19(+2.87%)
Jun 03, 2009 6.558 6.633 6.463 6.630 12,740,966 +0.08(+1.28%)
Jun 02, 2009 6.578 6.666 6.451 6.546 8,388,754 +0.00(+0.03%)
Jun 01, 2009 6.478 6.568 6.414 6.544 16,708,382 +0.22(+3.56%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,160 +0.06(+0.96%)
May 28, 2009 5.912 6.281 5.857 6.259 21,991,510 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,702,802 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,138 -0.13(-2.14%)
May 22, 2009 5.848 6.149 5.793 5.985 20,649,086 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,605,604 +0.50(+9.52%)
May 20, 2009 5.530 5.672 5.159 5.299 30,015,454 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,203 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,428 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,374 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.583 9,812,132 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,260 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,104 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.446 5.657 10,347,949 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,069 -0.00(-0.03%)
May 07, 2009 5.943 5.966 5.588 5.654 8,872,354 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,240 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,544 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,025 +0.14(+2.64%)
May 01, 2009 5.588 5.636 5.425 5.477 6,211,403 -0.04(-0.70%)
Apr 30, 2009 5.599 5.669 5.515 5.515 13,168,392 +0.02(+0.30%)
Apr 29, 2009 5.482 5.756 5.456 5.499 19,411,480 +0.08(+1.45%)
Apr 28, 2009 5.449 5.509 5.383 5.420 13,646,645 -0.11(-1.95%)
Apr 27, 2009 5.484 5.595 5.436 5.528 9,901,567 -0.12(-2.14%)
Apr 24, 2009 5.520 5.672 5.513 5.648 11,169,227 +0.11(+2.05%)
Apr 23, 2009 5.599 5.614 5.418 5.535 9,534,058 +0.07(+1.20%)
Apr 22, 2009 5.482 5.674 5.469 5.469 9,860,354 -0.05(-0.89%)
Apr 21, 2009 5.224 5.553 5.223 5.519 9,691,372 +0.23(+4.43%)
Apr 20, 2009 5.456 5.477 5.250 5.285 8,745,422 -0.22(-3.98%)
Apr 17, 2009 5.628 5.628 5.464 5.504 11,778,106 -0.12(-2.21%)
Apr 16, 2009 5.621 5.710 5.451 5.628 21,801,866 +0.18(+3.39%)
Apr 15, 2009 5.515 5.528 4.980 5.444 26,172,930 +0.11(+1.99%)
Apr 14, 2009 5.391 5.433 5.299 5.338 9,156,907 -0.03(-0.54%)
Apr 13, 2009 5.332 5.475 5.269 5.367 11,706,522 +0.17(+3.23%)
Apr 09, 2009 5.034 5.215 4.923 5.199 11,842,987 +0.18(+3.53%)
Apr 08, 2009 5.142 5.177 4.956 5.022 9,098,637 -0.07(-1.40%)
Apr 07, 2009 5.173 5.192 5.062 5.093 7,439,132 -0.13(-2.55%)
Apr 06, 2009 5.062 5.250 4.987 5.226 12,435,749 +0.24(+4.92%)
Apr 03, 2009 4.925 5.001 4.857 4.981 6,816,753 +0.11(+2.25%)
Apr 02, 2009 4.985 5.080 4.833 4.872 14,085,333 +0.04(+0.79%)
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.