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 (%)
Jan 29, 2010 5.996 6.111 5.952 5.994 3,992,211 +0.01(+0.18%)
Jan 28, 2010 6.127 6.169 5.941 5.983 7,954,351 -0.11(-1.83%)
Jan 27, 2010 6.052 6.144 6.007 6.094 9,007,746 +0.09(+1.46%)
Jan 26, 2010 6.102 6.138 5.908 6.007 6,370,212 -0.18(-2.92%)
Jan 25, 2010 6.114 6.365 6.092 6.187 9,981,031 +0.07(+1.09%)
Jan 22, 2010 6.564 6.564 6.089 6.121 10,871,190 -0.41(-6.31%)
Jan 21, 2010 6.642 6.756 6.515 6.533 5,414,937 -0.08(-1.19%)
Jan 20, 2010 6.792 6.792 6.580 6.611 6,732,861 -0.19(-2.74%)
Jan 19, 2010 6.832 6.920 6.779 6.798 5,169,955 -0.02(-0.29%)
Jan 15, 2010 7.152 6.818 6.818 6.818 8,510,099 -0.33(-4.68%)
Jan 14, 2010 6.991 7.196 6.889 7.152 4,208,118 +0.14(+2.06%)
Jan 13, 2010 7.308 7.308 6.955 7.008 6,381,895 -0.00(-0.05%)
Jan 12, 2010 6.918 7.104 6.846 7.012 8,029,755 -0.12(-1.64%)
Jan 11, 2010 7.346 7.373 7.092 7.129 4,247,021 -0.14(-1.99%)
Jan 08, 2010 7.390 7.406 7.258 7.273 4,808,356 -0.14(-1.87%)
Jan 07, 2010 7.510 7.556 7.384 7.412 4,336,642 -0.24(-3.20%)
Jan 06, 2010 7.622 7.732 7.565 7.657 4,582,555 +0.01(+0.12%)
Jan 05, 2010 7.578 7.655 7.492 7.647 6,013,013 +0.03(+0.46%)
Jan 04, 2010 6.942 7.629 6.918 7.613 11,916,546 +0.74(+10.74%)
Dec 31, 2009 6.750 6.875 6.875 6.875 3,137,315 +0.11(+1.65%)
Dec 30, 2009 6.864 6.880 6.717 6.763 3,260,926 -0.10(-1.41%)
Dec 29, 2009 6.900 6.900 6.807 6.860 1,842,971 +0.03(+0.48%)
Dec 28, 2009 6.865 6.940 6.811 6.827 2,452,173 -0.06(-0.90%)
Dec 24, 2009 6.882 6.942 6.880 6.889 879,805 +0.04(+0.53%)
Dec 23, 2009 6.774 6.887 6.747 6.853 5,693,344 +0.06(+0.94%)
Dec 22, 2009 6.856 6.869 6.748 6.789 1,869,108 -0.02(-0.32%)
Dec 21, 2009 6.801 6.893 6.801 6.811 3,455,595 +0.01(+0.19%)
Dec 18, 2009 6.849 6.857 6.756 6.798 7,473,411 -0.06(-0.83%)
Dec 17, 2009 6.917 6.917 6.818 6.854 4,288,781 -0.02(-0.32%)
Dec 16, 2009 6.853 6.940 6.809 6.876 5,732,247 +0.11(+1.65%)
Dec 15, 2009 6.734 6.836 6.730 6.765 6,856,603 +0.00(+0.00%)
Dec 14, 2009 6.716 6.781 6.650 6.765 4,318,086 +0.07(+1.06%)
Dec 11, 2009 6.694 6.719 6.588 6.694 3,875,337 +0.06(+0.88%)
Dec 10, 2009 6.611 6.688 6.591 6.635 7,087,986 +0.02(+0.30%)
Dec 09, 2009 6.734 6.743 6.587 6.615 8,264,980 -0.11(-1.63%)
Dec 08, 2009 6.748 6.807 6.699 6.725 4,632,315 -0.08(-1.16%)
Dec 07, 2009 6.889 6.922 6.754 6.803 5,134,767 -0.09(-1.30%)
Dec 04, 2009 7.081 7.127 6.774 6.893 8,818,057 -0.19(-2.66%)
Dec 03, 2009 7.271 7.298 7.079 7.081 7,076,931 -0.19(-2.56%)
Dec 02, 2009 7.315 7.410 7.218 7.267 6,593,600 +0.00(+0.03%)
Dec 01, 2009 7.034 7.278 7.008 7.266 6,934,775 +0.28(+3.97%)
Nov 30, 2009 6.847 7.094 6.842 6.988 5,936,301 +0.16(+2.41%)
Nov 27, 2009 6.721 6.878 6.641 6.823 2,599,468 -0.08(-1.19%)
Nov 25, 2009 6.862 6.926 6.803 6.906 2,788,648 +0.06(+0.83%)
Nov 24, 2009 6.867 6.887 6.770 6.849 6,483,496 -0.07(-0.98%)
Nov 23, 2009 7.063 7.127 6.853 6.917 8,570,175 -0.07(-1.05%)
Nov 20, 2009 6.790 6.995 6.739 6.990 9,982,684 +0.19(+2.82%)
Nov 19, 2009 6.772 6.935 6.589 6.798 27,427,364 -0.64(-8.58%)
Nov 18, 2009 7.607 7.666 7.353 7.436 8,996,687 -0.23(-2.98%)
Nov 17, 2009 7.602 7.739 7.542 7.664 7,761,389 +0.08(+1.11%)
Nov 16, 2009 7.386 7.622 7.366 7.580 6,403,287 +0.27(+3.67%)
Nov 13, 2009 7.450 7.593 7.191 7.311 10,444,126 -0.30(-3.94%)
Nov 12, 2009 7.721 7.739 7.589 7.611 5,853,209 -0.13(-1.65%)
Nov 11, 2009 7.704 7.746 7.660 7.739 4,083,397 +0.10(+1.34%)
Nov 10, 2009 7.629 7.675 7.574 7.637 3,052,554 -0.04(-0.50%)
Nov 09, 2009 7.512 7.753 7.496 7.675 6,074,025 +0.24(+3.24%)
Nov 06, 2009 7.189 7.470 7.170 7.434 7,368,079 +0.19(+2.68%)
Nov 05, 2009 7.167 7.295 7.167 7.240 8,522,166 +0.01(+0.10%)
Nov 04, 2009 7.046 7.262 6.865 7.233 10,031,634 +0.26(+3.75%)
Nov 03, 2009 6.727 7.001 6.706 6.971 11,109,797 +0.08(+1.22%)
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.