Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
78.90
-0.56 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
10.27
10.35
10.11
10.35
0
+0.11(+1.04%)
Apr 29, 2013
10.20
10.37
10.15
10.24
2,070,147
+0.17(+1.66%)
Apr 26, 2013
10.03
10.13
10.05
10.08
978,576
-0.03(-0.25%)
Apr 25, 2013
10.06
10.13
9.968
10.10
0
+0.09(+0.88%)
Apr 24, 2013
9.791
10.03
9.769
10.02
0
+0.20(+2.00%)
Apr 23, 2013
9.569
9.866
9.501
9.819
2,541,902
+0.21(+2.14%)
Apr 22, 2013
9.615
9.661
9.441
9.613
1,430,964
+0.02(+0.17%)
Apr 19, 2013
9.597
9.757
9.554
9.597
1,532,764
+0.06(+0.64%)
Apr 18, 2013
9.545
9.582
9.423
9.536
1,685,364
-0.02(-0.19%)
Apr 17, 2013
9.544
9.659
9.536
9.555
2,585,772
-0.03(-0.34%)
Apr 16, 2013
9.637
9.678
9.452
9.588
2,114,262
+0.09(+0.93%)
Apr 15, 2013
9.676
9.742
9.490
9.500
2,757,678
-0.29(-2.94%)
Apr 12, 2013
9.817
9.837
9.678
9.788
3,760,850
-0.00(-0.04%)
Apr 11, 2013
10.07
10.09
9.718
9.791
4,738,086
-0.28(-2.79%)
Apr 10, 2013
10.11
10.17
10.03
10.07
1,837,800
+0.02(+0.22%)
Apr 09, 2013
10.12
10.12
9.920
10.05
1,836,520
-0.00(-0.02%)
Apr 08, 2013
10.01
10.11
9.969
10.05
1,617,884
+0.00(+0.04%)
Apr 05, 2013
10.04
10.13
9.946
10.05
1,435,704
-0.08(-0.76%)
Apr 04, 2013
10.02
10.15
9.856
10.13
1,969,257
+0.15(+1.53%)
Apr 03, 2013
10.20
10.27
9.922
9.973
4,133,970
-0.25(-2.46%)
Apr 02, 2013
10.23
10.27
10.09
10.22
3,128,902
+0.11(+1.13%)
Apr 01, 2013
10.05
10.27
9.975
10.11
2,693,766
+0.06(+0.57%)
Mar 28, 2013
10.07
10.12
9.982
10.05
2,490,269
-0.06(-0.63%)
Mar 27, 2013
10.02
10.12
9.914
10.12
1,855,995
+0.03(+0.29%)
Mar 26, 2013
10.15
10.16
9.980
10.09
1,212,127
-0.01(-0.07%)
Mar 25, 2013
10.12
10.19
10.04
10.10
1,570,980
-0.00(-0.02%)
Mar 22, 2013
9.995
10.17
9.880
10.10
2,278,007
+0.10(+1.03%)
Mar 21, 2013
9.962
10.03
9.883
9.995
1,509,410
-0.01(-0.06%)
Mar 20, 2013
9.808
10.02
9.736
10.00
2,204,257
+0.26(+2.70%)
Mar 19, 2013
9.679
9.887
9.621
9.738
2,502,390
+0.14(+1.47%)
Mar 18, 2013
9.410
9.656
9.312
9.597
1,788,689
+0.11(+1.20%)
Mar 15, 2013
9.650
9.676
9.151
9.483
6,301,772
-0.25(-2.53%)
Mar 14, 2013
9.889
9.889
9.591
9.729
2,772,909
-0.08(-0.77%)
Mar 13, 2013
9.834
9.891
9.764
9.804
1,256,792
-0.09(-0.95%)
Mar 12, 2013
10.03
10.03
9.887
9.898
3,842,821
-0.14(-1.39%)
Mar 11, 2013
9.958
10.11
9.802
10.04
3,134,164
+0.08(+0.83%)
Mar 08, 2013
9.913
10.03
9.868
9.955
2,894,610
+0.07(+0.72%)
Mar 07, 2013
9.782
9.967
9.641
9.883
5,071,357
+0.16(+1.60%)
Mar 06, 2013
9.659
9.823
9.586
9.727
2,725,477
-0.03(-0.28%)
Mar 05, 2013
9.567
9.936
9.472
9.755
7,266,522
+0.21(+2.17%)
Mar 04, 2013
9.298
9.547
9.088
9.547
4,594,590
+0.25(+2.69%)
Mar 01, 2013
9.356
9.586
9.276
9.298
5,574,866
-0.12(-1.23%)
Feb 28, 2013
9.399
9.523
9.360
9.413
3,257,074
-0.11(-1.14%)
Feb 27, 2013
9.529
9.608
9.441
9.522
2,570,578
+0.04(+0.45%)
Feb 26, 2013
9.498
9.573
9.389
9.479
2,824,232
-0.02(-0.19%)
Feb 25, 2013
9.707
9.758
9.487
9.498
3,851,286
-0.03(-0.29%)
Feb 22, 2013
9.584
9.584
9.426
9.525
2,591,165
+0.03(+0.33%)
Feb 21, 2013
9.641
9.641
9.384
9.494
4,200,006
-0.22(-2.25%)
Feb 20, 2013
9.753
9.856
9.709
9.712
5,649,079
-0.06(-0.58%)
Feb 19, 2013
9.483
9.957
9.439
9.769
6,775,820
+0.33(+3.52%)
Feb 15, 2013
9.397
9.453
9.336
9.437
2,595,610
+0.07(+0.72%)
Feb 14, 2013
9.332
9.402
9.332
9.369
2,393,241
-0.03(-0.35%)
Feb 13, 2013
9.349
9.448
9.349
9.402
1,517,097
+0.06(+0.67%)
Feb 12, 2013
9.380
9.400
9.314
9.340
2,731,578
-0.06(-0.64%)
Feb 11, 2013
9.419
9.511
9.334
9.400
3,667,532
-0.14(-1.50%)
Feb 08, 2013
9.131
9.626
9.015
9.544
13,520,802
+0.59(+6.65%)
Feb 07, 2013
9.052
9.109
8.780
8.949
15,870,784
+0.57(+6.84%)
Feb 06, 2013
8.365
8.409
8.317
8.376
5,794,052
-0.12(-1.45%)
Feb 04, 2013
8.679
8.679
8.336
8.499
3,598,848
-0.15(-1.76%)
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
.