Netease Inc ADR (NQ: NTES )

78.79 +2.09 (+2.73%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.