Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.650 6.653 6.482 6.491 7,146,664 -0.22(-3.29%)
Mar 30, 2010 6.752 6.816 6.675 6.712 3,617,678 -0.00(-0.03%)
Mar 29, 2010 6.633 6.719 6.606 6.714 1,776,056 +0.09(+1.30%)
Mar 26, 2010 6.695 6.829 6.582 6.628 7,256,310 -0.03(-0.41%)
Mar 25, 2010 6.900 6.923 6.655 6.655 12,483,030 -0.17(-2.52%)
Mar 24, 2010 7.037 7.044 6.739 6.827 16,540,853 -0.28(-3.93%)
Mar 23, 2010 7.348 7.348 7.092 7.106 2,998,320 -0.24(-3.28%)
Mar 22, 2010 7.350 7.419 7.275 7.348 2,242,419 -0.07(-0.99%)
Mar 19, 2010 7.585 7.613 7.404 7.421 2,230,621 -0.12(-1.60%)
Mar 18, 2010 7.461 7.607 7.421 7.541 3,498,854 +0.10(+1.39%)
Mar 17, 2010 7.329 7.465 7.280 7.438 4,296,942 +0.15(+2.02%)
Mar 16, 2010 7.313 7.364 7.244 7.291 2,977,164 -0.02(-0.32%)
Mar 15, 2010 7.286 7.452 7.282 7.315 2,693,405 -0.03(-0.42%)
Mar 12, 2010 7.350 7.463 7.333 7.346 2,579,677 +0.03(+0.42%)
Mar 11, 2010 7.225 7.317 7.161 7.315 1,693,876 +0.04(+0.50%)
Mar 10, 2010 7.309 7.340 7.253 7.278 2,409,056 -0.01(-0.08%)
Mar 09, 2010 7.203 7.322 7.194 7.284 2,942,972 +0.02(+0.28%)
Mar 08, 2010 7.090 7.276 7.090 7.264 3,645,379 +0.10(+1.43%)
Mar 05, 2010 7.033 7.163 6.979 7.161 2,996,547 +0.22(+3.16%)
Mar 04, 2010 6.741 6.955 6.728 6.942 2,925,870 +0.17(+2.45%)
Mar 03, 2010 6.878 6.935 6.739 6.776 3,579,064 -0.13(-1.85%)
Mar 02, 2010 7.086 7.086 6.885 6.904 4,794,981 -0.10(-1.38%)
Mar 01, 2010 7.086 7.106 6.898 7.000 6,563,074 -0.10(-1.42%)
Feb 26, 2010 6.990 7.212 6.980 7.101 6,803,726 +0.09(+1.28%)
Feb 25, 2010 6.942 7.044 6.763 7.011 8,323,638 +0.02(+0.34%)
Feb 24, 2010 6.887 7.081 6.851 6.988 6,168,438 +0.15(+2.14%)
Feb 23, 2010 6.843 6.865 6.686 6.842 3,107,408 +0.00(+0.00%)
Feb 22, 2010 6.944 6.944 6.783 6.842 4,071,230 -0.06(-0.82%)
Feb 19, 2010 6.905 6.964 6.856 6.898 3,620,283 -0.07(-1.00%)
Feb 18, 2010 6.946 6.980 6.858 6.968 2,651,749 -0.00(-0.03%)
Feb 17, 2010 6.916 6.993 6.916 6.969 3,347,272 +0.04(+0.53%)
Feb 16, 2010 6.825 6.955 6.807 6.933 5,701,150 +0.10(+1.39%)
Feb 12, 2010 6.770 6.838 6.838 6.838 19,649,438 +0.48(+7.56%)
Feb 11, 2010 6.218 6.421 6.217 6.357 3,686,450 +0.15(+2.41%)
Feb 10, 2010 6.204 6.252 6.076 6.207 3,569,066 -0.04(-0.59%)
Feb 09, 2010 6.312 6.312 6.178 6.244 2,813,023 +0.04(+0.71%)
Feb 08, 2010 6.032 6.365 6.030 6.200 9,453,681 +0.26(+4.40%)
Feb 05, 2010 6.008 6.039 5.833 5.939 6,826,404 -0.11(-1.81%)
Feb 04, 2010 6.211 6.218 6.034 6.048 3,755,890 -0.21(-3.33%)
Feb 03, 2010 6.156 6.445 6.156 6.257 7,298,371 +0.10(+1.69%)
Feb 02, 2010 6.023 6.184 6.003 6.153 3,685,049 +0.12(+2.06%)
Feb 01, 2010 5.975 6.087 5.942 6.028 4,485,775 +0.03(+0.58%)
Jan 29, 2010 5.995 6.111 5.952 5.994 3,992,273 +0.01(+0.18%)
Jan 28, 2010 6.127 6.169 5.941 5.983 7,954,476 -0.11(-1.83%)
Jan 27, 2010 6.052 6.143 6.006 6.094 9,007,888 +0.09(+1.46%)
Jan 26, 2010 6.101 6.138 5.908 6.006 6,370,312 -0.18(-2.92%)
Jan 25, 2010 6.114 6.365 6.092 6.187 9,981,188 +0.07(+1.09%)
Jan 22, 2010 6.564 6.564 6.089 6.121 10,871,361 -0.41(-6.31%)
Jan 21, 2010 6.642 6.756 6.514 6.533 5,415,022 -0.08(-1.19%)
Jan 20, 2010 6.792 6.792 6.580 6.611 6,732,967 -0.19(-2.74%)
Jan 19, 2010 6.832 6.920 6.779 6.798 5,170,036 -0.02(-0.29%)
Jan 15, 2010 7.152 6.818 6.818 6.818 8,510,233 -0.33(-4.68%)
Jan 14, 2010 6.991 7.196 6.889 7.152 4,208,184 +0.14(+2.06%)
Jan 13, 2010 7.307 7.307 6.955 7.008 6,381,996 -0.00(-0.05%)
Jan 12, 2010 6.918 7.104 6.846 7.011 8,029,881 -0.12(-1.64%)
Jan 11, 2010 7.346 7.373 7.092 7.128 4,247,088 -0.14(-1.98%)
Jan 08, 2010 7.390 7.406 7.258 7.273 4,808,432 -0.14(-1.87%)
Jan 07, 2010 7.510 7.556 7.384 7.412 4,336,711 -0.24(-3.20%)
Jan 06, 2010 7.622 7.731 7.565 7.657 4,582,627 +0.01(+0.12%)
Jan 05, 2010 7.578 7.655 7.492 7.647 6,013,108 +0.03(+0.46%)
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.