Netease Inc ADR (NQ: NTES )

79.39 +2.69 (+3.51%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.449 6.608 6.286 6.429 13,782,212 -0.14(-2.17%)
Jun 29, 2009 6.991 7.006 6.511 6.571 11,925,631 -0.31(-4.56%)
Jun 26, 2009 6.853 7.032 6.801 6.885 9,386,561 +0.03(+0.43%)
Jun 25, 2009 6.765 6.880 6.571 6.856 10,148,573 +0.16(+2.37%)
Jun 24, 2009 6.213 6.741 6.149 6.697 17,280,934 +0.48(+7.79%)
Jun 23, 2009 6.129 6.255 6.047 6.213 9,749,259 +0.04(+0.59%)
Jun 22, 2009 6.462 6.462 6.103 6.176 14,803,189 -0.29(-4.41%)
Jun 19, 2009 6.507 6.600 6.396 6.462 12,797,129 +0.00(+0.03%)
Jun 18, 2009 6.414 6.487 4.610 6.460 10,004,923 +0.05(+0.77%)
Jun 17, 2009 6.425 6.540 6.365 6.410 10,419,779 -0.02(-0.31%)
Jun 16, 2009 6.405 6.527 6.350 6.430 12,092,002 +0.03(+0.43%)
Jun 15, 2009 6.379 6.462 6.224 6.403 12,011,224 -0.13(-1.99%)
Jun 12, 2009 6.663 6.663 6.348 6.533 14,527,649 -0.17(-2.48%)
Jun 11, 2009 6.659 6.871 6.628 6.699 19,698,320 -0.26(-3.78%)
Jun 10, 2009 7.004 7.079 6.807 6.962 12,201,526 -0.02(-0.31%)
Jun 09, 2009 6.752 6.990 6.752 6.984 9,013,438 +0.13(+1.95%)
Jun 08, 2009 6.663 7.039 6.610 6.851 10,348,458 -0.08(-1.19%)
Jun 05, 2009 6.836 7.006 6.794 6.933 12,441,813 +0.11(+1.66%)
Jun 04, 2009 6.639 6.834 6.538 6.820 14,343,131 +0.19(+2.87%)
Jun 03, 2009 6.558 6.633 6.463 6.630 12,740,966 +0.08(+1.28%)
Jun 02, 2009 6.578 6.666 6.451 6.546 8,388,754 +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.