Netease Inc ADR (NQ: NTES )

96.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.432 8.462 8.178 8.398 6,618,040 -0.01(-0.14%)
Aug 28, 2009 8.598 8.656 8.288 8.410 6,526,820 -0.08(-0.94%)
Aug 27, 2009 8.590 8.594 8.370 8.490 7,422,420 -0.07(-0.86%)
Aug 26, 2009 8.494 8.596 8.450 8.564 6,057,075 +0.05(+0.56%)
Aug 25, 2009 8.494 8.570 8.410 8.516 4,073,380 +0.06(+0.71%)
Aug 24, 2009 8.590 8.676 8.444 8.456 4,683,990 -0.04(-0.52%)
Aug 21, 2009 8.438 8.550 8.336 8.500 9,472,360 +0.15(+1.82%)
Aug 20, 2009 8.288 8.460 8.288 8.348 5,600,915 +0.06(+0.72%)
Aug 19, 2009 8.000 8.384 7.954 8.288 7,731,910 +0.01(+0.14%)
Aug 18, 2009 8.086 8.288 7.984 8.276 9,867,165 +0.23(+2.91%)
Aug 17, 2009 7.976 8.080 7.520 8.042 13,510,440 -0.26(-3.11%)
Aug 14, 2009 8.350 8.600 8.190 8.300 17,115,170 -0.07(-0.81%)
Aug 13, 2009 8.360 8.638 8.050 8.368 43,810,090 -0.96(-10.31%)
Aug 12, 2009 9.002 9.388 8.904 9.330 13,442,770 +0.33(+3.64%)
Aug 11, 2009 9.010 9.376 8.958 9.002 9,448,420 -0.07(-0.77%)
Aug 10, 2009 8.750 9.098 8.732 9.072 9,009,245 +0.32(+3.68%)
Aug 07, 2009 8.878 9.030 8.694 8.750 5,630,755 -0.05(-0.52%)
Aug 06, 2009 8.982 9.012 8.666 8.796 10,151,500 -0.32(-3.53%)
Aug 05, 2009 8.920 9.132 8.654 9.118 11,197,280 +0.06(+0.68%)
Aug 04, 2009 9.166 9.178 8.985 9.056 6,167,050 -0.12(-1.35%)
Aug 03, 2009 8.990 9.338 8.984 9.180 11,661,540 +0.37(+4.18%)
Jul 31, 2009 8.658 8.920 8.608 8.812 8,828,620 +0.25(+2.87%)
Jul 30, 2009 8.404 8.736 8.342 8.566 9,298,335 +0.20(+2.37%)
Jul 29, 2009 8.340 8.396 8.202 8.368 7,510,465 +0.03(+0.34%)
Jul 28, 2009 8.170 8.486 8.084 8.340 9,957,300 +0.10(+1.24%)
Jul 27, 2009 8.470 8.576 8.130 8.238 13,783,215 -0.20(-2.35%)
Jul 24, 2009 8.554 8.640 8.294 8.436 12,982,890 -0.24(-2.74%)
Jul 23, 2009 8.834 8.960 8.624 8.674 15,119,465 -0.05(-0.53%)
Jul 22, 2009 8.298 8.934 8.188 8.720 19,023,900 +0.40(+4.76%)
Jul 21, 2009 8.292 8.382 8.014 8.324 12,489,795 +0.13(+1.56%)
Jul 20, 2009 7.992 8.292 7.910 8.196 11,773,985 +0.36(+4.62%)
Jul 17, 2009 7.848 8.020 7.768 7.834 17,371,715 +0.16(+2.03%)
Jul 16, 2009 7.382 7.708 7.288 7.678 16,367,240 +0.45(+6.17%)
Jul 15, 2009 7.210 7.416 7.154 7.232 13,343,385 +0.14(+2.00%)
Jul 14, 2009 7.040 7.158 7.014 7.090 7,048,435 +0.09(+1.26%)
Jul 13, 2009 6.832 7.040 6.696 7.002 10,771,260 +0.14(+1.98%)
Jul 10, 2009 6.884 6.926 6.726 6.866 4,757,685 +0.02(+0.23%)
Jul 09, 2009 6.592 6.954 6.592 6.850 11,090,310 +0.33(+5.00%)
Jul 08, 2009 6.798 6.956 6.283 6.524 18,772,060 -0.28(-4.17%)
Jul 07, 2009 6.784 7.030 6.732 6.808 12,458,390 +0.03(+0.38%)
Jul 06, 2009 6.582 6.784 6.530 6.782 7,730,310 +0.08(+1.13%)
Jul 02, 2009 6.794 6.848 6.464 6.706 9,351,835 -0.22(-3.18%)
Jul 01, 2009 6.958 7.142 6.704 6.926 13,956,925 -0.11(-1.56%)
Jun 30, 2009 7.058 7.232 6.880 7.036 12,592,520 -0.16(-2.17%)
Jun 29, 2009 7.652 7.668 7.126 7.192 10,896,200 -0.34(-4.56%)
Jun 26, 2009 7.500 7.696 7.444 7.536 8,576,305 +0.03(+0.43%)
Jun 25, 2009 7.404 7.530 7.192 7.504 9,272,540 +0.17(+2.37%)
Jun 24, 2009 6.800 7.378 6.730 7.330 15,789,230 +0.53(+7.79%)
Jun 23, 2009 6.708 6.846 6.618 6.800 8,907,695 +0.04(+0.59%)
Jun 22, 2009 7.072 7.072 6.680 6.760 13,525,365 -0.31(-4.41%)
Jun 19, 2009 7.122 7.224 7.000 7.072 11,692,470 +0.00(+0.03%)
Jun 18, 2009 7.020 7.100 5.046 7.070 9,141,290 +0.05(+0.77%)
Jun 17, 2009 7.032 7.158 6.966 7.016 9,520,335 -0.02(-0.31%)
Jun 16, 2009 7.010 7.144 6.950 7.038 11,048,210 +0.03(+0.43%)
Jun 15, 2009 6.982 7.072 6.812 7.008 10,974,405 -0.14(-1.99%)
Jun 12, 2009 7.292 7.292 6.948 7.150 13,273,610 -0.18(-2.48%)
Jun 11, 2009 7.288 7.520 7.254 7.332 17,997,945 -0.29(-3.78%)
Jun 10, 2009 7.666 7.748 7.450 7.620 11,148,280 -0.02(-0.31%)
Jun 09, 2009 7.390 7.650 7.390 7.644 8,235,390 +0.15(+1.95%)
Jun 08, 2009 7.292 7.704 7.235 7.498 9,455,170 -0.09(-1.19%)
Jun 05, 2009 7.482 7.668 7.436 7.588 11,367,825 +0.12(+1.66%)
Jun 04, 2009 7.266 7.480 7.156 7.464 13,105,020 +0.21(+2.87%)
Jun 03, 2009 7.178 7.260 7.074 7.256 11,641,155 +0.09(+1.28%)
Jun 02, 2009 7.200 7.296 7.060 7.164 7,664,630 +0.00(+0.03%)
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.