Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.704 7.731 7.472 7.673 7,243,400 -0.01(-0.14%)
Aug 28, 2009 7.856 7.909 7.572 7.684 7,143,561 -0.07(-0.94%)
Aug 27, 2009 7.848 7.852 7.647 7.757 8,123,789 -0.07(-0.86%)
Aug 26, 2009 7.761 7.854 7.720 7.825 6,629,428 +0.04(+0.56%)
Aug 25, 2009 7.761 7.830 7.684 7.781 4,458,287 +0.05(+0.71%)
Aug 24, 2009 7.848 7.927 7.715 7.726 5,126,596 -0.04(-0.52%)
Aug 21, 2009 7.710 7.812 7.616 7.766 10,367,435 +0.14(+1.82%)
Aug 20, 2009 7.572 7.730 7.572 7.627 6,130,164 +0.05(+0.72%)
Aug 19, 2009 7.309 7.660 7.267 7.572 8,462,524 +0.01(+0.14%)
Aug 18, 2009 7.388 7.572 7.295 7.561 10,799,546 +0.21(+2.91%)
Aug 17, 2009 7.287 7.382 6.871 7.348 14,787,086 -0.24(-3.11%)
Aug 14, 2009 7.629 7.858 7.483 7.583 18,732,440 -0.06(-0.81%)
Aug 13, 2009 7.638 7.892 7.355 7.646 47,949,852 -0.88(-10.31%)
Aug 12, 2009 8.225 8.577 8.135 8.524 14,713,022 +0.30(+3.64%)
Aug 11, 2009 8.232 8.567 8.185 8.225 10,341,233 -0.06(-0.77%)
Aug 10, 2009 7.995 8.313 7.978 8.289 9,860,559 +0.29(+3.68%)
Aug 07, 2009 8.112 8.250 7.943 7.995 6,162,824 -0.04(-0.52%)
Aug 06, 2009 8.207 8.234 7.918 8.037 11,110,749 -0.29(-3.53%)
Aug 05, 2009 8.150 8.344 7.907 8.331 12,255,348 +0.06(+0.68%)
Aug 04, 2009 8.375 8.386 8.209 8.274 6,749,795 -0.11(-1.35%)
Aug 03, 2009 8.214 8.532 8.208 8.387 12,763,478 +0.34(+4.18%)
Jul 31, 2009 7.911 8.150 7.865 8.051 9,662,866 +0.22(+2.87%)
Jul 30, 2009 7.678 7.982 7.622 7.826 10,176,966 +0.18(+2.37%)
Jul 29, 2009 7.620 7.671 7.494 7.646 8,220,154 +0.03(+0.34%)
Jul 28, 2009 7.465 7.753 7.386 7.620 10,898,198 +0.09(+1.24%)
Jul 27, 2009 7.739 7.836 7.428 7.527 15,085,637 -0.18(-2.35%)
Jul 24, 2009 7.815 7.894 7.578 7.708 14,209,687 -0.22(-2.74%)
Jul 23, 2009 8.071 8.186 7.879 7.925 16,548,154 -0.04(-0.53%)
Jul 22, 2009 7.582 8.163 7.481 7.967 20,821,532 +0.36(+4.76%)
Jul 21, 2009 7.576 7.658 7.322 7.605 13,669,997 +0.12(+1.56%)
Jul 20, 2009 7.302 7.576 7.227 7.488 12,886,548 +0.33(+4.62%)
Jul 17, 2009 7.170 7.328 7.097 7.158 19,013,226 +0.14(+2.03%)
Jul 16, 2009 6.745 7.043 6.659 7.015 17,913,836 +0.41(+6.17%)
Jul 15, 2009 6.588 6.776 6.536 6.608 14,604,246 +0.13(+2.00%)
Jul 14, 2009 6.432 6.540 6.408 6.478 7,714,465 +0.08(+1.26%)
Jul 13, 2009 6.242 6.432 6.118 6.397 11,789,072 +0.12(+1.98%)
Jul 10, 2009 6.290 6.328 6.145 6.273 5,207,254 +0.01(+0.23%)
Jul 09, 2009 6.023 6.354 6.023 6.259 12,138,270 +0.30(+5.00%)
Jul 08, 2009 6.211 6.355 5.741 5.961 20,545,894 -0.26(-4.17%)
Jul 07, 2009 6.198 6.423 6.151 6.220 13,635,625 +0.02(+0.38%)
Jul 06, 2009 6.014 6.198 5.966 6.196 8,460,773 +0.07(+1.13%)
Jul 02, 2009 6.207 6.257 5.906 6.127 10,235,521 -0.20(-3.18%)
Jul 01, 2009 6.357 6.525 6.125 6.328 15,275,761 -0.10(-1.56%)
Jun 30, 2009 6.449 6.608 6.286 6.429 13,782,429 -0.14(-2.17%)
Jun 29, 2009 6.991 7.006 6.511 6.571 11,925,818 -0.31(-4.56%)
Jun 26, 2009 6.852 7.032 6.801 6.885 9,386,709 +0.03(+0.43%)
Jun 25, 2009 6.765 6.880 6.571 6.856 10,148,733 +0.16(+2.37%)
Jun 24, 2009 6.213 6.741 6.149 6.697 17,281,206 +0.48(+7.79%)
Jun 23, 2009 6.129 6.255 6.047 6.213 9,749,413 +0.04(+0.59%)
Jun 22, 2009 6.461 6.461 6.103 6.176 14,803,422 -0.29(-4.41%)
Jun 19, 2009 6.507 6.600 6.396 6.461 12,797,330 +0.00(+0.03%)
Jun 18, 2009 6.414 6.487 4.610 6.460 10,005,081 +0.05(+0.77%)
Jun 17, 2009 6.425 6.540 6.365 6.410 10,419,943 -0.02(-0.31%)
Jun 16, 2009 6.405 6.527 6.350 6.430 12,092,192 +0.03(+0.43%)
Jun 15, 2009 6.379 6.461 6.224 6.403 12,011,413 -0.13(-1.99%)
Jun 12, 2009 6.662 6.662 6.348 6.533 14,527,878 -0.17(-2.48%)
Jun 11, 2009 6.659 6.871 6.628 6.699 19,698,630 -0.26(-3.78%)
Jun 10, 2009 7.004 7.079 6.807 6.962 12,201,718 -0.02(-0.31%)
Jun 09, 2009 6.752 6.990 6.752 6.984 9,013,579 +0.13(+1.95%)
Jun 08, 2009 6.662 7.039 6.610 6.851 10,348,620 -0.08(-1.19%)
Jun 05, 2009 6.836 7.006 6.794 6.933 12,442,009 +0.11(+1.66%)
Jun 04, 2009 6.639 6.834 6.538 6.820 14,343,357 +0.19(+2.87%)
Jun 03, 2009 6.558 6.633 6.463 6.630 12,741,167 +0.08(+1.28%)
Jun 02, 2009 6.578 6.666 6.450 6.545 8,388,886 +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.