Netease Inc ADR (NQ: NTES )

79.08 +2.38 (+3.11%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.397 3.790 3.335 3.742 13,632,122 +0.31(+9.17%)
Feb 26, 2009 3.490 3.554 3.339 3.428 9,020,858 +0.01(+0.32%)
Feb 25, 2009 3.481 3.541 3.381 3.417 8,217,368 -0.07(-2.04%)
Feb 24, 2009 3.410 3.519 3.381 3.488 4,762,759 +0.08(+2.47%)
Feb 23, 2009 3.519 3.550 3.371 3.404 5,941,813 -0.11(-3.07%)
Feb 20, 2009 3.496 3.653 3.468 3.512 7,625,428 -0.02(-0.62%)
Feb 19, 2009 3.514 3.613 3.503 3.534 5,718,218 +0.05(+1.36%)
Feb 18, 2009 3.441 3.525 3.408 3.487 3,236,958 +0.09(+2.53%)
Feb 17, 2009 3.428 3.468 3.359 3.401 4,227,480 -0.12(-3.32%)
Feb 13, 2009 3.536 3.554 3.428 3.518 2,496,829 -0.01(-0.31%)
Feb 12, 2009 3.415 3.627 3.397 3.529 4,414,863 -0.08(-2.23%)
Feb 11, 2009 3.602 3.695 3.505 3.609 6,070,881 +0.01(+0.30%)
Feb 10, 2009 3.653 3.675 3.571 3.598 2,893,194 -0.10(-2.67%)
Feb 09, 2009 3.739 3.848 3.647 3.697 5,069,819 -0.06(-1.56%)
Feb 06, 2009 3.571 3.770 3.516 3.755 4,613,442 +0.20(+5.60%)
Feb 05, 2009 3.454 3.576 3.437 3.556 2,762,030 +0.07(+1.88%)
Feb 04, 2009 3.488 3.563 3.450 3.490 2,110,708 +0.00(+0.05%)
Feb 03, 2009 3.448 3.501 3.401 3.488 3,033,218 +0.07(+1.92%)
Feb 02, 2009 3.445 3.505 3.413 3.423 3,312,807 -0.05(-1.47%)
Jan 30, 2009 3.412 3.503 3.390 3.474 5,399,918 +0.07(+1.93%)
Jan 29, 2009 3.392 3.445 3.342 3.408 3,207,779 -0.01(-0.21%)
Jan 28, 2009 3.404 3.439 3.240 3.415 4,107,135 +0.07(+2.24%)
Jan 27, 2009 3.256 3.413 3.256 3.340 2,275,375 +0.10(+3.16%)
Jan 26, 2009 3.254 3.402 3.212 3.238 7,005,419 -0.03(-1.06%)
Jan 23, 2009 3.136 3.286 3.106 3.273 6,746,238 +0.12(+3.65%)
Jan 22, 2009 3.216 3.225 3.114 3.158 3,331,982 -0.06(-1.82%)
Jan 21, 2009 3.172 3.242 3.172 3.216 4,434,558 +0.06(+1.91%)
Jan 20, 2009 3.205 3.256 3.156 3.156 3,609,551 -0.05(-1.54%)
Jan 16, 2009 3.242 3.307 3.172 3.205 8,822,891 +0.02(+0.75%)
Jan 15, 2009 3.112 3.227 3.035 3.181 8,208,087 +0.06(+2.05%)
Jan 14, 2009 3.291 3.307 3.101 3.117 8,214,314 -0.22(-6.67%)
Jan 13, 2009 3.244 3.417 3.225 3.340 4,984,585 +0.04(+1.33%)
Jan 12, 2009 3.381 3.470 3.251 3.296 5,118,294 -0.10(-2.85%)
Jan 09, 2009 3.423 3.507 3.377 3.393 7,159,995 -0.07(-2.01%)
Jan 08, 2009 3.459 3.527 3.348 3.463 10,709,437 +0.02(+0.69%)
Jan 07, 2009 3.620 3.644 3.415 3.439 9,738,342 -0.22(-6.04%)
Jan 06, 2009 3.773 3.817 3.620 3.660 9,372,995 -0.12(-3.19%)
Jan 05, 2009 4.088 4.088 3.720 3.781 14,092,286 -0.38(-9.17%)
Jan 02, 2009 4.064 4.188 4.044 4.163 3,174,156 +0.12(+3.08%)
Dec 31, 2008 4.020 4.099 4.011 4.038 2,054,610 +0.00(+0.00%)
Dec 30, 2008 3.931 4.038 3.931 4.038 3,603,800 +0.11(+2.79%)
Dec 29, 2008 3.808 3.934 3.704 3.929 1,852,720 +0.14(+3.76%)
Dec 26, 2008 3.817 3.825 3.755 3.786 404,831 -0.01(-0.19%)
Dec 24, 2008 3.826 3.826 3.720 3.794 1,039,363 -0.02(-0.43%)
Dec 23, 2008 3.814 3.868 3.744 3.810 3,826,228 +0.01(+0.24%)
Dec 22, 2008 3.830 3.837 3.728 3.801 2,178,911 -0.04(-1.05%)
Dec 19, 2008 3.859 3.907 3.803 3.841 4,171,573 +0.02(+0.48%)
Dec 18, 2008 3.916 4.016 3.797 3.823 6,210,237 -0.12(-2.97%)
Dec 17, 2008 3.792 3.996 3.719 3.940 7,078,110 +0.13(+3.50%)
Dec 16, 2008 3.591 3.885 3.591 3.806 5,026,225 +0.24(+6.82%)
Dec 15, 2008 3.567 3.644 3.530 3.563 3,037,563 +0.00(+0.05%)
Dec 12, 2008 3.510 3.620 3.476 3.561 2,992,755 +0.01(+0.26%)
Dec 11, 2008 3.662 3.753 3.499 3.552 3,540,904 -0.14(-3.76%)
Dec 10, 2008 3.622 3.720 3.583 3.691 2,435,056 +0.11(+3.01%)
Dec 09, 2008 3.605 3.699 3.545 3.583 3,386,389 -0.03(-0.91%)
Dec 08, 2008 3.485 3.678 3.474 3.616 6,080,468 +0.17(+4.99%)
Dec 05, 2008 3.360 3.529 3.335 3.445 4,477,233 +0.04(+1.29%)
Dec 04, 2008 3.419 3.603 3.344 3.401 5,127,214 -0.08(-2.36%)
Dec 03, 2008 3.373 3.505 3.169 3.483 4,862,117 +0.24(+7.32%)
Dec 02, 2008 3.326 3.371 3.189 3.245 6,058,672 -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.