Netease Inc ADR (NQ: NTES )

103.37 -0.32 (-0.31%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.768 5.910 5.622 5.750 15,409,679 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,863 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,969 +0.03(+0.43%)
Jun 25, 2009 6.050 6.153 5.877 6.132 11,346,963 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,546 +0.43(+7.79%)
Jun 23, 2009 5.482 5.594 5.408 5.557 10,900,496 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,551,217 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,272 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.123 5.777 11,186,351 +0.04(+0.77%)
Jun 17, 2009 5.746 5.849 5.692 5.733 11,650,194 -0.02(-0.31%)
Jun 16, 2009 5.728 5.838 5.679 5.751 13,519,881 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,564 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,243,140 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,388 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,338 -0.02(-0.31%)
Jun 09, 2009 6.039 6.251 6.039 6.247 10,077,785 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,451 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,999 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.099 16,036,834 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.929 14,245,477 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,337 +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.