Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

92.92 +0.23 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.228 6.318 6.201 6.279 11,857,479 +0.02(+0.34%)
Oct 29, 2009 5.897 6.323 5.897 6.258 13,766,584 +0.40(+6.92%)
Oct 28, 2009 5.853 5.950 5.786 5.853 11,591,605 +0.05(+0.81%)
Oct 27, 2009 6.017 6.064 5.758 5.806 16,465,203 -0.28(-4.57%)
Oct 26, 2009 6.015 6.209 5.955 6.084 10,840,725 +0.00(+0.05%)
Oct 23, 2009 6.087 6.124 5.971 6.080 6,647,634 -0.02(-0.40%)
Oct 22, 2009 6.188 6.206 5.918 6.105 13,506,375 -0.08(-1.26%)
Oct 21, 2009 6.227 6.402 6.178 6.183 7,728,591 -0.14(-2.24%)
Oct 20, 2009 6.274 6.458 6.249 6.324 5,665,135 -0.07(-1.17%)
Oct 19, 2009 6.280 6.440 6.188 6.399 8,650,369 +0.14(+2.31%)
Oct 16, 2009 6.487 6.487 6.219 6.254 12,080,628 -0.21(-3.32%)
Oct 15, 2009 6.503 6.645 6.436 6.469 9,970,665 -0.03(-0.50%)
Oct 14, 2009 6.702 6.744 6.451 6.501 22,004,262 -0.10(-1.53%)
Oct 13, 2009 6.328 6.649 6.259 6.602 40,599,536 +0.37(+5.89%)
Oct 12, 2009 6.518 6.609 5.877 6.235 56,566,612 -0.35(-5.33%)
Oct 09, 2009 6.677 6.719 6.422 6.586 27,135,572 -0.19(-2.83%)
Oct 08, 2009 7.235 7.235 6.736 6.778 19,543,746 -0.45(-6.17%)
Oct 07, 2009 7.231 7.307 7.122 7.223 5,964,451 -0.01(-0.11%)
Oct 06, 2009 7.017 7.277 7.009 7.231 8,868,881 +0.24(+3.44%)
Oct 05, 2009 7.123 7.192 6.945 6.991 14,462,542 -0.15(-2.14%)
Oct 02, 2009 7.153 7.368 7.114 7.144 8,384,815 -0.14(-1.88%)
Oct 01, 2009 7.441 7.589 7.181 7.280 7,604,693 -0.15(-1.97%)
Sep 30, 2009 7.425 7.480 7.155 7.427 8,015,784 +0.05(+0.66%)
Sep 29, 2009 7.194 7.422 7.072 7.378 9,909,008 +0.21(+2.93%)
Sep 28, 2009 7.314 7.326 7.137 7.168 7,204,619 -0.05(-0.63%)
Sep 25, 2009 7.461 7.602 7.181 7.214 12,800,692 -0.26(-3.42%)
Sep 24, 2009 7.641 7.682 7.324 7.469 16,260,992 -0.17(-2.26%)
Sep 23, 2009 7.326 7.885 7.326 7.641 28,246,644 +0.34(+4.68%)
Sep 22, 2009 7.152 7.397 7.137 7.300 14,713,512 +0.18(+2.53%)
Sep 21, 2009 7.363 7.365 7.012 7.119 13,675,525 -0.24(-3.21%)
Sep 18, 2009 7.414 7.414 7.192 7.355 9,678,594 -0.04(-0.51%)
Sep 17, 2009 7.292 7.474 7.162 7.392 11,942,737 +0.18(+2.50%)
Sep 16, 2009 6.970 7.249 6.968 7.212 22,621,096 +0.36(+5.24%)
Sep 15, 2009 6.937 6.966 6.739 6.853 17,183,010 -0.07(-0.99%)
Sep 14, 2009 7.030 7.066 6.908 6.921 9,248,017 -0.14(-2.05%)
Sep 11, 2009 7.248 7.301 7.036 7.066 7,138,564 -0.16(-2.18%)
Sep 10, 2009 7.261 7.379 7.178 7.223 4,860,631 -0.08(-1.16%)
Sep 09, 2009 7.212 7.388 7.175 7.308 8,642,360 +0.12(+1.63%)
Sep 08, 2009 6.991 7.282 6.984 7.191 10,389,333 +0.28(+4.02%)
Sep 04, 2009 6.747 6.921 6.714 6.913 4,170,934 +0.20(+2.90%)
Sep 03, 2009 6.825 6.827 6.688 6.718 10,960,127 -0.02(-0.24%)
Sep 02, 2009 6.682 6.778 6.666 6.734 5,368,999 +0.00(+0.05%)
Sep 01, 2009 6.779 6.979 6.716 6.731 8,435,899 -0.10(-1.41%)
Aug 31, 2009 6.854 6.879 6.648 6.827 8,141,411 -0.01(-0.14%)
Aug 28, 2009 6.989 7.036 6.737 6.836 8,029,193 -0.07(-0.94%)
Aug 27, 2009 6.983 6.986 6.804 6.901 9,130,947 -0.06(-0.86%)
Aug 26, 2009 6.905 6.988 6.869 6.962 7,451,320 +0.04(+0.56%)
Aug 25, 2009 6.905 6.966 6.836 6.923 5,011,009 +0.05(+0.71%)
Aug 24, 2009 6.983 7.053 6.864 6.874 5,762,172 -0.04(-0.52%)
Aug 21, 2009 6.859 6.950 6.776 6.910 11,652,751 +0.12(+1.82%)
Aug 20, 2009 6.737 6.877 6.737 6.786 6,890,159 +0.05(+0.72%)
Aug 19, 2009 6.503 6.815 6.466 6.737 9,511,677 +0.01(+0.14%)
Aug 18, 2009 6.573 6.737 6.490 6.727 12,138,434 +0.19(+2.91%)
Aug 17, 2009 6.484 6.568 6.113 6.537 16,620,335 -0.21(-3.11%)
Aug 14, 2009 6.788 6.991 6.658 6.747 21,054,818 -0.06(-0.81%)
Aug 13, 2009 6.796 7.022 6.544 6.802 53,894,496 -0.78(-10.31%)
Aug 12, 2009 7.318 7.631 7.238 7.584 16,537,089 +0.27(+3.64%)
Aug 11, 2009 7.324 7.622 7.282 7.318 11,623,301 -0.06(-0.77%)
Aug 10, 2009 7.113 7.396 7.098 7.375 11,083,034 +0.26(+3.68%)
Aug 07, 2009 7.217 7.340 7.067 7.113 6,926,868 -0.04(-0.52%)
Aug 06, 2009 7.301 7.326 7.044 7.150 12,488,219 -0.26(-3.53%)
Aug 05, 2009 7.251 7.423 7.035 7.412 13,774,721 +0.05(+0.68%)
Aug 04, 2009 7.451 7.461 7.304 7.362 7,586,610 -0.10(-1.35%)
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.