Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
98.96
-5.77 (-5.51%)
Streaming Delayed Price
Updated: 2:14 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
5.008
5.070
4.933
4.933
14,723,145
+0.01(+0.30%)
Apr 29, 2009
4.903
5.148
4.880
4.918
21,703,336
+0.07(+1.45%)
Apr 28, 2009
4.874
4.928
4.815
4.848
15,257,864
-0.10(-1.95%)
Apr 27, 2009
4.905
5.005
4.862
4.944
11,070,615
-0.11(-2.14%)
Apr 24, 2009
4.937
5.073
4.931
5.052
12,487,945
+0.10(+2.05%)
Apr 23, 2009
5.008
5.021
4.846
4.951
10,659,716
+0.06(+1.20%)
Apr 22, 2009
4.903
5.075
4.892
4.892
11,024,537
-0.04(-0.89%)
Apr 21, 2009
4.673
4.967
4.671
4.936
10,835,604
+0.21(+4.43%)
Apr 20, 2009
4.880
4.898
4.696
4.727
9,777,968
-0.20(-3.98%)
Apr 17, 2009
5.034
5.034
4.887
4.923
13,168,712
-0.11(-2.21%)
Apr 16, 2009
5.027
5.107
4.875
5.034
24,375,948
+0.17(+3.39%)
Apr 15, 2009
4.933
4.944
4.454
4.869
29,263,090
+0.09(+1.99%)
Apr 14, 2009
4.821
4.859
4.740
4.774
10,238,036
-0.03(-0.54%)
Apr 13, 2009
4.769
4.897
4.713
4.800
13,088,676
+0.15(+3.23%)
Apr 09, 2009
4.503
4.665
4.403
4.650
13,241,253
+0.16(+3.53%)
Apr 08, 2009
4.599
4.630
4.432
4.491
10,172,886
-0.06(-1.40%)
Apr 07, 2009
4.627
4.643
4.527
4.555
8,317,448
-0.12(-2.55%)
Apr 06, 2009
4.527
4.696
4.460
4.674
13,904,001
+0.22(+4.92%)
Apr 03, 2009
4.405
4.473
4.344
4.455
7,621,586
+0.10(+2.25%)
Apr 02, 2009
4.459
4.544
4.323
4.357
15,748,346
+0.03(+0.79%)
Apr 01, 2009
4.298
4.364
4.174
4.323
15,728,461
-0.07(-1.49%)
Mar 31, 2009
4.168
4.432
4.133
4.388
22,655,282
+0.25(+6.17%)
Mar 30, 2009
3.950
4.209
3.819
4.133
13,193,412
+0.08(+1.89%)
Mar 26, 2009
4.135
4.209
4.014
4.057
10,496,260
-0.01(-0.28%)
Mar 25, 2009
4.086
4.166
3.981
4.068
7,256,802
+0.02(+0.57%)
Mar 24, 2009
3.981
4.100
3.857
4.045
7,897,022
+0.11(+2.70%)
Mar 23, 2009
3.862
3.975
3.726
3.939
12,161,425
+0.29(+8.07%)
Mar 20, 2009
3.718
3.749
3.612
3.645
6,860,391
-0.08(-2.24%)
Mar 19, 2009
3.875
3.901
3.677
3.728
7,428,157
-0.10(-2.65%)
Mar 18, 2009
3.807
3.878
3.708
3.829
6,417,798
+0.01(+0.39%)
Mar 17, 2009
3.522
3.834
3.506
3.815
11,693,655
+0.26(+7.31%)
Mar 16, 2009
3.677
3.829
3.537
3.555
17,993,930
-0.08(-2.16%)
Mar 13, 2009
3.432
3.677
3.432
3.633
19,850,596
+0.19(+5.41%)
Mar 12, 2009
3.455
3.504
3.411
3.447
5,179,588
+0.01(+0.38%)
Mar 11, 2009
3.560
3.592
3.359
3.434
13,711,275
-0.12(-3.31%)
Mar 10, 2009
3.514
3.597
3.457
3.552
8,836,064
+0.14(+3.97%)
Mar 09, 2009
3.442
3.527
3.411
3.416
7,754,449
-0.02(-0.71%)
Mar 06, 2009
3.352
3.457
3.331
3.440
7,887,839
+0.09(+2.63%)
Mar 05, 2009
3.455
3.455
3.292
3.352
6,186,391
-0.07(-1.91%)
Mar 04, 2009
3.463
3.555
3.414
3.418
10,042,397
+0.08(+2.25%)
Mar 02, 2009
3.355
3.434
3.282
3.342
12,364,290
-0.00(-0.15%)
Feb 27, 2009
3.038
3.390
2.983
3.347
15,241,387
+0.28(+9.17%)
Feb 26, 2009
3.122
3.179
2.986
3.066
10,085,765
+0.01(+0.32%)
Feb 25, 2009
3.114
3.167
3.024
3.056
9,187,424
-0.06(-2.04%)
Feb 24, 2009
3.050
3.148
3.024
3.120
5,325,000
+0.08(+2.47%)
Feb 23, 2009
3.148
3.176
3.015
3.045
6,643,240
-0.10(-3.07%)
Feb 20, 2009
3.127
3.267
3.102
3.141
8,525,606
-0.02(-0.62%)
Feb 19, 2009
3.143
3.231
3.133
3.161
6,393,251
+0.04(+1.36%)
Feb 18, 2009
3.078
3.153
3.048
3.118
3,619,079
+0.08(+2.53%)
Feb 17, 2009
3.066
3.102
3.004
3.042
4,726,532
-0.10(-3.32%)
Feb 13, 2009
3.163
3.179
3.066
3.146
2,791,578
-0.01(-0.31%)
Feb 12, 2009
3.055
3.244
3.038
3.156
4,936,035
-0.07(-2.23%)
Feb 11, 2009
3.221
3.305
3.135
3.228
6,787,545
+0.01(+0.30%)
Feb 10, 2009
3.267
3.287
3.194
3.218
3,234,734
-0.09(-2.67%)
Feb 09, 2009
3.344
3.442
3.262
3.306
5,668,308
-0.05(-1.56%)
Feb 06, 2009
3.194
3.372
3.145
3.359
5,158,057
+0.18(+5.60%)
Feb 05, 2009
3.089
3.199
3.074
3.181
3,088,086
+0.06(+1.88%)
Feb 04, 2009
3.120
3.187
3.086
3.122
2,359,876
+0.00(+0.05%)
Feb 03, 2009
3.084
3.131
3.042
3.120
3,391,288
+0.06(+1.92%)
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
.