Netease Inc ADR (NQ: NTES )

76.97 -0.05 (-0.06%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.660 4.956 4.621 4.906 20,263,220 +0.29(+6.17%)
Mar 30, 2009 4.417 4.705 4.270 4.621 11,800,384 +0.09(+1.89%)
Mar 26, 2009 4.623 4.705 4.488 4.535 9,388,011 -0.01(-0.28%)
Mar 25, 2009 4.568 4.658 4.451 4.548 6,490,591 +0.03(+0.57%)
Mar 24, 2009 4.451 4.584 4.312 4.523 7,063,214 +0.12(+2.70%)
Mar 23, 2009 4.318 4.444 4.166 4.404 10,877,359 +0.33(+8.07%)
Mar 20, 2009 4.157 4.192 4.038 4.075 6,136,036 -0.09(-2.24%)
Mar 19, 2009 4.333 4.362 4.111 4.168 6,643,853 -0.11(-2.65%)
Mar 18, 2009 4.256 4.336 4.146 4.281 5,740,174 +0.02(+0.39%)
Mar 17, 2009 3.938 4.287 3.920 4.265 10,458,978 +0.29(+7.31%)
Mar 16, 2009 4.111 4.281 3.954 3.974 16,094,037 -0.09(-2.16%)
Mar 13, 2009 3.837 4.111 3.837 4.062 17,754,668 +0.21(+5.41%)
Mar 12, 2009 3.863 3.918 3.814 3.854 4,632,700 +0.01(+0.38%)
Mar 11, 2009 3.980 4.016 3.755 3.839 12,263,568 -0.13(-3.31%)
Mar 10, 2009 3.929 4.022 3.865 3.971 7,903,106 +0.15(+3.97%)
Mar 09, 2009 3.848 3.943 3.814 3.819 6,935,695 -0.03(-0.71%)
Mar 06, 2009 3.748 3.865 3.724 3.847 7,055,000 +0.10(+2.63%)
Mar 05, 2009 3.863 3.863 3.680 3.748 5,533,200 -0.07(-1.91%)
Mar 04, 2009 3.872 3.974 3.817 3.821 8,982,069 +0.08(+2.25%)
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.