Indicators

Netease Inc ADR (NQ: NTES )

93.90 -0.25 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.035	3.117	3.016	3.091	6,069,285	+0.06(+1.93%)
Jan 29, 2009	3.017	3.065	2.974	3.032	3,605,412	-0.01(-0.21%)
Jan 28, 2009	3.029	3.060	2.883	3.039	4,616,251	+0.07(+2.24%)
Jan 27, 2009	2.897	3.037	2.897	2.972	2,557,427	+0.09(+3.16%)
Jan 26, 2009	2.896	3.027	2.858	2.881	7,873,803	-0.03(-1.06%)
Jan 23, 2009	2.790	2.923	2.764	2.912	7,582,493	+0.10(+3.65%)
Jan 22, 2009	2.861	2.870	2.770	2.809	3,745,011	-0.05(-1.82%)
Jan 21, 2009	2.822	2.884	2.822	2.861	4,984,261	+0.05(+1.91%)
Jan 20, 2009	2.852	2.897	2.808	2.808	4,056,987	-0.04(-1.54%)
Jan 16, 2009	2.884	2.943	2.822	2.852	9,916,566	+0.02(+0.75%)
Jan 15, 2009	2.769	2.871	2.700	2.831	9,225,552	+0.06(+2.05%)
Jan 14, 2009	2.928	2.943	2.759	2.774	9,232,551	-0.20(-6.67%)
Jan 13, 2009	2.886	3.040	2.870	2.972	5,602,468	+0.04(+1.33%)
Jan 12, 2009	3.008	3.087	2.892	2.933	5,752,752	-0.09(-2.85%)
Jan 09, 2009	3.045	3.120	3.004	3.019	8,047,539	-0.06(-2.01%)
Jan 08, 2009	3.078	3.138	2.978	3.081	12,036,966	+0.02(+0.69%)
Jan 07, 2009	3.221	3.242	3.039	3.060	10,945,495	-0.20(-6.04%)
Jan 06, 2009	3.357	3.396	3.221	3.256	10,534,860	-0.11(-3.19%)
Jan 05, 2009	3.637	3.637	3.310	3.364	15,839,149	-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.