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

Netease Inc ADR (NQ: NTES )

76.76 -4.40 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2009 7.867 8.105 7.821 8.007 9,716,662 +0.22(+2.87%)
Jul 30, 2009 7.636 7.938 7.580 7.783 10,233,624 +0.18(+2.37%)
Jul 29, 2009 7.578 7.629 7.452 7.603 8,265,918 +0.03(+0.34%)
Jul 28, 2009 7.423 7.710 7.345 7.578 10,958,872 +0.09(+1.24%)
Jul 27, 2009 7.696 7.792 7.387 7.485 15,169,623 -0.18(-2.35%)
Jul 24, 2009 7.772 7.850 7.536 7.665 14,288,796 -0.22(-2.74%)
Jul 23, 2009 8.027 8.141 7.836 7.881 16,640,282 -0.04(-0.53%)
Jul 22, 2009 7.540 8.117 7.440 7.923 20,937,452 +0.36(+4.76%)
Jul 21, 2009 7.534 7.616 7.282 7.563 13,746,102 +0.12(+1.56%)
Jul 20, 2009 7.262 7.534 7.187 7.447 12,958,292 +0.33(+4.62%)
Jul 17, 2009 7.131 7.287 7.058 7.118 19,119,078 +0.14(+2.03%)
Jul 16, 2009 6.707 7.004 6.622 6.976 18,013,566 +0.41(+6.17%)
Jul 15, 2009 6.551 6.738 6.500 6.571 14,685,552 +0.13(+2.00%)
Jul 14, 2009 6.397 6.504 6.373 6.442 7,757,414 +0.08(+1.26%)
Jul 13, 2009 6.208 6.397 6.084 6.362 11,854,706 +0.12(+1.98%)
Jul 10, 2009 6.255 6.293 6.111 6.238 5,236,245 +0.01(+0.23%)
Jul 09, 2009 5.990 6.318 5.990 6.224 12,205,848 +0.30(+5.00%)
Jul 08, 2009 6.177 6.320 5.709 5.928 20,660,280 -0.26(-4.17%)
Jul 07, 2009 6.164 6.388 6.117 6.186 13,711,539 +0.02(+0.38%)
Jul 06, 2009 5.980 6.164 5.933 6.162 8,507,877 +0.07(+1.13%)
Jul 02, 2009 6.173 6.222 5.873 6.093 10,292,505 -0.20(-3.18%)
Jul 01, 2009 6.322 6.489 6.091 6.293 15,360,806 -0.10(-1.56%)
Jun 30, 2009 6.413 6.571 6.251 6.393 13,859,160 -0.14(-2.17%)
Jun 29, 2009 6.953 6.967 6.475 6.535 11,992,213 -0.31(-4.56%)
Jun 26, 2009 6.815 6.993 6.764 6.847 9,438,967 +0.03(+0.43%)
Jun 25, 2009 6.727 6.842 6.535 6.818 10,205,234 +0.16(+2.37%)
Jun 24, 2009 6.179 6.704 6.115 6.660 17,377,416 +0.48(+7.79%)
Jun 23, 2009 6.095 6.220 6.013 6.179 9,803,691 +0.04(+0.59%)
Jun 22, 2009 6.426 6.426 6.069 6.142 14,885,837 -0.28(-4.41%)
Jun 19, 2009 6.471 6.564 6.360 6.426 12,868,577 +0.00(+0.03%)
Jun 18, 2009 6.378 6.451 4.585 6.424 10,060,782 +0.05(+0.77%)
Jun 17, 2009 6.389 6.504 6.329 6.375 10,477,954 -0.02(-0.31%)
Jun 16, 2009 6.369 6.491 6.315 6.395 12,159,513 +0.03(+0.43%)
Jun 15, 2009 6.344 6.426 6.189 6.368 12,078,284 -0.13(-1.99%)
Jun 12, 2009 6.626 6.626 6.313 6.497 14,608,759 -0.17(-2.48%)
Jun 11, 2009 6.622 6.833 6.591 6.662 19,808,300 -0.26(-3.78%)
Jun 10, 2009 6.965 7.040 6.769 6.924 12,269,649 -0.02(-0.31%)
Jun 09, 2009 6.715 6.951 6.715 6.945 9,063,761 +0.13(+1.95%)
Jun 08, 2009 6.626 7.000 6.574 6.813 10,406,235 -0.08(-1.19%)
Jun 05, 2009 6.798 6.967 6.756 6.894 12,511,277 +0.11(+1.66%)
Jun 04, 2009 6.602 6.796 6.502 6.782 14,423,211 +0.19(+2.87%)
Jun 03, 2009 6.522 6.596 6.427 6.593 12,812,101 +0.08(+1.28%)
Jun 02, 2009 6.542 6.629 6.415 6.509 8,435,590 +0.00(+0.03%)
Jun 01, 2009 6.442 6.531 6.378 6.507 16,801,666 +0.22(+3.56%)
May 29, 2009 6.308 6.357 6.197 6.284 12,703,693 +0.06(+0.96%)
May 28, 2009 5.879 6.246 5.824 6.224 22,114,292 +0.48(+8.32%)
May 27, 2009 5.893 5.926 5.730 5.746 12,773,723 -0.08(-1.34%)
May 26, 2009 6.044 6.071 5.766 5.824 19,106,218 -0.13(-2.14%)
May 22, 2009 5.815 6.115 5.761 5.951 20,764,374 +0.18(+3.12%)
May 21, 2009 5.314 5.844 5.308 5.771 27,759,730 +0.50(+9.52%)
May 20, 2009 5.499 5.641 5.130 5.270 30,183,034 -0.29(-5.17%)
May 19, 2009 5.637 5.673 5.543 5.557 12,653,457 -0.00(-0.03%)
May 18, 2009 5.581 5.632 5.443 5.559 12,448,544 +0.03(+0.46%)
May 15, 2009 5.503 5.601 5.486 5.533 6,659,347 -0.02(-0.33%)
May 14, 2009 5.630 5.633 5.488 5.552 9,866,914 -0.05(-0.97%)
May 13, 2009 5.637 5.653 5.537 5.606 8,609,059 -0.06(-1.06%)
May 12, 2009 5.662 5.742 5.597 5.666 12,843,412 +0.04(+0.71%)
May 11, 2009 5.439 5.661 5.415 5.626 10,405,723 +0.01(+0.10%)
May 08, 2009 5.690 5.724 5.561 5.621 8,282,052 -0.00(-0.03%)
May 07, 2009 5.910 5.933 5.557 5.622 8,921,890 -0.19(-3.34%)
May 06, 2009 5.722 5.928 5.701 5.817 20,867,096 +0.17(+2.96%)
May 05, 2009 5.624 5.699 5.550 5.650 8,795,377 +0.06(+1.07%)
May 04, 2009 5.597 5.633 5.452 5.590 13,926,346 +0.14(+2.64%)
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.