Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,375 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,456 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,591,980 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,543,981 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,405 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,627 +0.10(+3.65%)
Jan 22, 2009 2.877 2.885 2.785 2.824 3,725,321 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.877 4,958,056 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,657 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,429 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,047 +0.06(+2.05%)
Jan 14, 2009 2.944 2.958 2.774 2.788 9,184,010 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,013 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,506 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,228 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,680 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,887,948 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,471 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.382 15,755,872 -0.34(-9.17%)
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.