Netease Inc ADR (NQ: NTES )

102.24 USD +0.49 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.130 6.170 6.000 6.072 4,799,295 -0.06(-0.95%)
May 27, 2010 5.900 6.174 5.876 6.130 6,022,380 +0.30(+5.22%)
May 26, 2010 5.788 5.980 5.770 5.826 4,534,110 +0.04(+0.73%)
May 25, 2010 5.788 5.802 5.576 5.784 7,504,600 -0.19(-3.25%)
May 24, 2010 5.968 6.030 5.890 5.978 6,152,455 -0.05(-0.86%)
May 21, 2010 5.882 6.140 5.876 6.030 7,371,640 +0.02(+0.40%)
May 20, 2010 5.966 6.100 5.232 6.006 24,257,555 -0.22(-3.47%)
May 19, 2010 6.120 6.306 6.064 6.222 7,623,825 -0.04(-0.70%)
May 18, 2010 6.432 6.474 5.970 6.266 12,352,130 -0.16(-2.55%)
May 17, 2010 6.562 6.662 6.322 6.430 8,241,375 -0.22(-3.31%)
May 14, 2010 6.680 6.680 6.542 6.650 2,114,815 -0.04(-0.66%)
May 13, 2010 6.660 6.798 6.630 6.694 2,414,340 -0.00(-0.03%)
May 12, 2010 6.610 6.724 6.610 6.696 3,605,575 +0.08(+1.21%)
May 11, 2010 6.678 6.704 6.562 6.616 3,005,640 -0.11(-1.66%)
May 10, 2010 6.708 6.824 6.666 6.728 2,707,560 +0.30(+4.73%)
May 07, 2010 6.520 6.520 6.160 6.424 6,090,785 +0.01(+0.22%)
May 06, 2010 6.502 6.624 5.986 6.410 6,477,990 -0.15(-2.23%)
May 05, 2010 6.592 6.686 6.463 6.556 2,608,040 +0.01(+0.09%)
May 04, 2010 6.780 6.822 6.502 6.550 6,129,850 -0.33(-4.80%)
May 03, 2010 6.940 6.967 6.780 6.880 3,555,220 -0.10(-1.46%)
Apr 30, 2010 7.152 7.176 6.950 6.982 2,723,940 -0.12(-1.69%)
Apr 29, 2010 7.062 7.270 7.000 7.102 4,276,085 +0.10(+1.40%)
Apr 28, 2010 7.388 7.392 6.996 7.004 4,243,690 -0.29(-3.98%)
Apr 27, 2010 7.470 7.518 7.266 7.294 2,877,965 -0.19(-2.51%)
Apr 26, 2010 7.410 7.580 7.376 7.482 4,962,010 +0.09(+1.16%)
Apr 23, 2010 7.284 7.402 7.246 7.396 3,146,290 +0.11(+1.48%)
Apr 22, 2010 7.108 7.308 7.004 7.288 3,966,100 +0.15(+2.10%)
Apr 21, 2010 7.256 7.320 7.036 7.138 5,993,670 -0.10(-1.41%)
Apr 20, 2010 7.040 7.240 6.968 7.240 4,679,385 +0.21(+2.96%)
Apr 19, 2010 6.964 7.068 6.876 7.032 3,953,755 +0.01(+0.17%)
Apr 16, 2010 7.086 7.158 6.964 7.020 4,482,660 -0.14(-2.01%)
Apr 15, 2010 7.244 7.258 7.150 7.164 4,478,690 -0.12(-1.59%)
Apr 14, 2010 7.316 7.460 7.250 7.280 4,101,265 +0.03(+0.41%)
Apr 13, 2010 7.152 7.298 6.964 7.250 5,433,445 +0.05(+0.67%)
Apr 12, 2010 7.402 7.436 7.174 7.202 5,455,880 -0.22(-2.96%)
Apr 09, 2010 7.350 7.432 7.304 7.422 2,545,005 +0.10(+1.42%)
Apr 08, 2010 7.216 7.378 7.128 7.318 2,656,845 +0.11(+1.58%)
Apr 07, 2010 7.314 7.330 7.192 7.204 3,381,315 -0.10(-1.32%)
Apr 06, 2010 7.194 7.336 7.188 7.300 2,917,670 +0.11(+1.59%)
Apr 05, 2010 7.212 7.284 7.168 7.186 3,401,315 -0.02(-0.31%)
Apr 01, 2010 7.102 7.208 7.208 7.208 5,582,500 +0.10(+1.46%)
Mar 31, 2010 7.278 7.282 7.094 7.104 6,529,655 -0.24(-3.29%)
Mar 30, 2010 7.390 7.460 7.306 7.346 3,305,345 -0.00(-0.03%)
Mar 29, 2010 7.260 7.354 7.230 7.348 1,622,720 +0.09(+1.30%)
Mar 26, 2010 7.328 7.474 7.204 7.254 6,629,835 -0.03(-0.41%)
Mar 25, 2010 7.552 7.577 7.284 7.284 11,405,305 -0.19(-2.52%)
Mar 24, 2010 7.702 7.710 7.376 7.472 15,112,795 -0.31(-3.93%)
Mar 23, 2010 8.042 8.042 7.762 7.778 2,739,460 -0.26(-3.28%)
Mar 22, 2010 8.044 8.120 7.962 8.042 2,048,820 -0.08(-0.98%)
Mar 19, 2010 8.302 8.332 8.104 8.122 2,038,040 -0.13(-1.60%)
Mar 18, 2010 8.166 8.326 8.122 8.254 3,196,780 +0.11(+1.39%)
Mar 17, 2010 8.022 8.170 7.968 8.141 3,925,965 +0.16(+2.02%)
Mar 16, 2010 8.004 8.060 7.928 7.980 2,720,130 -0.03(-0.32%)
Mar 15, 2010 7.974 8.156 7.970 8.006 2,460,870 -0.03(-0.42%)
Mar 12, 2010 8.044 8.168 8.026 8.040 2,356,960 +0.03(+0.42%)
Mar 11, 2010 7.908 8.008 7.838 8.006 1,547,635 +0.04(+0.50%)
Mar 10, 2010 8.000 8.034 7.938 7.966 2,201,070 -0.01(-0.08%)
Mar 09, 2010 7.884 8.014 7.874 7.972 2,688,890 +0.02(+0.28%)
Mar 08, 2010 7.760 7.964 7.760 7.950 3,330,655 +0.11(+1.43%)
Mar 05, 2010 7.698 7.840 7.638 7.838 2,737,840 +0.24(+3.16%)
Mar 04, 2010 7.378 7.612 7.364 7.598 2,673,265 +0.18(+2.45%)
Mar 03, 2010 7.528 7.590 7.376 7.416 3,270,065 -0.14(-1.85%)
Mar 02, 2010 7.756 7.756 7.536 7.556 4,381,005 -0.11(-1.38%)
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.