Netease Inc ADR (NQ: NTES )

79.33 +2.63 (+3.44%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.020 4.099 4.011 4.038 2,054,577 +0.00(+0.00%)
Dec 30, 2008 3.931 4.038 3.931 4.038 3,603,743 +0.11(+2.79%)
Dec 29, 2008 3.808 3.934 3.704 3.929 1,852,690 +0.14(+3.76%)
Dec 26, 2008 3.817 3.825 3.755 3.786 404,824 -0.01(-0.19%)
Dec 24, 2008 3.826 3.826 3.720 3.794 1,039,347 -0.02(-0.43%)
Dec 23, 2008 3.814 3.869 3.744 3.810 3,826,168 +0.01(+0.24%)
Dec 22, 2008 3.830 3.837 3.728 3.801 2,178,877 -0.04(-1.05%)
Dec 19, 2008 3.859 3.907 3.803 3.841 4,171,508 +0.02(+0.48%)
Dec 18, 2008 3.916 4.017 3.797 3.823 6,210,139 -0.12(-2.97%)
Dec 17, 2008 3.792 3.996 3.719 3.940 7,077,999 +0.13(+3.50%)
Dec 16, 2008 3.591 3.885 3.591 3.806 5,026,146 +0.24(+6.82%)
Dec 15, 2008 3.567 3.644 3.530 3.563 3,037,516 +0.00(+0.05%)
Dec 12, 2008 3.510 3.620 3.476 3.562 2,992,708 +0.01(+0.26%)
Dec 11, 2008 3.662 3.753 3.499 3.552 3,540,849 -0.14(-3.76%)
Dec 10, 2008 3.622 3.720 3.583 3.691 2,435,017 +0.11(+3.01%)
Dec 09, 2008 3.605 3.699 3.545 3.583 3,386,336 -0.03(-0.91%)
Dec 08, 2008 3.485 3.678 3.474 3.616 6,080,373 +0.17(+4.99%)
Dec 05, 2008 3.361 3.529 3.335 3.445 4,477,162 +0.04(+1.29%)
Dec 04, 2008 3.419 3.604 3.344 3.401 5,127,133 -0.08(-2.36%)
Dec 03, 2008 3.373 3.505 3.169 3.483 4,862,040 +0.24(+7.32%)
Dec 02, 2008 3.326 3.371 3.189 3.245 6,058,576 -0.01(-0.34%)
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.