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

Netease Inc ADR (NQ: NTES )

94.05 -0.10 (-0.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 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 (%)
May 29, 2009 5.643 5.687 5.544 5.622 14,199,596 +0.05(+0.96%)
May 28, 2009 5.259 5.588 5.211 5.568 24,718,326 +0.43(+8.32%)
May 27, 2009 5.272 5.302 5.126 5.141 14,277,873 -0.07(-1.34%)
May 26, 2009 5.407 5.432 5.159 5.211 21,356,042 -0.11(-2.14%)
May 22, 2009 5.202 5.471 5.154 5.324 23,209,450 +0.16(+3.12%)
May 21, 2009 4.754 5.228 4.749 5.163 31,028,534 +0.45(+9.52%)
May 20, 2009 4.920 5.046 4.590 4.715 33,737,192 -0.26(-5.17%)
May 19, 2009 5.043 5.076 4.959 4.972 14,143,445 -0.00(-0.03%)
May 18, 2009 4.993 5.038 4.869 4.973 13,914,403 +0.02(+0.46%)
May 15, 2009 4.923 5.011 4.908 4.950 7,443,508 -0.02(-0.33%)
May 14, 2009 5.037 5.040 4.910 4.967 11,028,777 -0.05(-0.97%)
May 13, 2009 5.043 5.058 4.954 5.016 9,622,805 -0.05(-1.06%)
May 12, 2009 5.066 5.137 5.007 5.069 14,355,768 +0.04(+0.71%)
May 11, 2009 4.866 5.064 4.845 5.033 11,631,032 +0.00(+0.10%)
May 08, 2009 5.090 5.121 4.976 5.029 9,257,293 -0.00(-0.03%)
May 07, 2009 5.287 5.308 4.972 5.030 9,972,473 -0.17(-3.34%)
May 06, 2009 5.120 5.303 5.100 5.204 23,324,270 +0.15(+2.96%)
May 05, 2009 5.032 5.098 4.965 5.055 9,831,063 +0.05(+1.07%)
May 04, 2009 5.007 5.040 4.877 5.001 15,566,221 +0.13(+2.64%)
May 01, 2009 4.972 5.014 4.827 4.872 6,981,580 -0.03(-0.70%)
Apr 30, 2009 4.981 5.043 4.907 4.907 14,801,194 +0.01(+0.30%)
Apr 29, 2009 4.877 5.121 4.855 4.892 21,818,388 +0.07(+1.45%)
Apr 28, 2009 4.848 4.902 4.790 4.822 15,338,747 -0.10(-1.95%)
Apr 27, 2009 4.879 4.978 4.837 4.918 11,129,302 -0.11(-2.14%)
Apr 24, 2009 4.911 5.046 4.905 5.025 12,554,145 +0.10(+2.05%)
Apr 23, 2009 4.981 4.994 4.820 4.924 10,716,224 +0.06(+1.20%)
Apr 22, 2009 4.877 5.048 4.866 4.866 11,082,979 -0.04(-0.89%)
Apr 21, 2009 4.648 4.941 4.646 4.910 10,893,045 +0.21(+4.43%)
Apr 20, 2009 4.855 4.872 4.671 4.702 9,829,802 -0.20(-3.98%)
Apr 17, 2009 5.007 5.007 4.861 4.897 13,238,521 -0.11(-2.21%)
Apr 16, 2009 5.001 5.081 4.850 5.007 24,505,166 +0.16(+3.39%)
Apr 15, 2009 4.907 4.918 4.430 4.843 29,418,216 +0.09(+1.99%)
Apr 14, 2009 4.796 4.833 4.715 4.749 10,292,309 -0.03(-0.54%)
Apr 13, 2009 4.744 4.871 4.688 4.775 13,158,061 +0.15(+3.23%)
Apr 09, 2009 4.479 4.640 4.380 4.625 13,311,446 +0.16(+3.53%)
Apr 08, 2009 4.575 4.606 4.409 4.468 10,226,814 -0.06(-1.40%)
Apr 07, 2009 4.603 4.619 4.503 4.531 8,361,540 -0.12(-2.55%)
Apr 06, 2009 4.503 4.671 4.437 4.650 13,977,708 +0.22(+4.92%)
Apr 03, 2009 4.381 4.450 4.321 4.432 7,661,989 +0.10(+2.25%)
Apr 02, 2009 4.435 4.520 4.300 4.334 15,831,830 +0.03(+0.79%)
Apr 01, 2009 4.276 4.341 4.152 4.300 15,811,839 -0.07(-1.49%)
Mar 31, 2009 4.146 4.409 4.112 4.365 22,775,380 +0.25(+6.17%)
Mar 30, 2009 3.929 4.186 3.799 4.112 13,263,352 +0.08(+1.89%)
Mar 26, 2009 4.113 4.186 3.993 4.035 10,551,902 -0.01(-0.28%)
Mar 25, 2009 4.064 4.144 3.960 4.047 7,295,271 +0.02(+0.57%)
Mar 24, 2009 3.960 4.078 3.837 4.024 7,938,885 +0.11(+2.70%)
Mar 23, 2009 3.842 3.954 3.707 3.918 12,225,894 +0.29(+8.07%)
Mar 20, 2009 3.699 3.730 3.593 3.625 6,896,759 -0.08(-2.24%)
Mar 19, 2009 3.855 3.881 3.658 3.708 7,467,534 -0.10(-2.65%)
Mar 18, 2009 3.786 3.858 3.689 3.809 6,451,820 +0.01(+0.39%)
Mar 17, 2009 3.504 3.814 3.487 3.795 11,755,644 +0.26(+7.31%)
Mar 16, 2009 3.658 3.809 3.518 3.536 18,089,318 -0.08(-2.16%)
Mar 13, 2009 3.414 3.658 3.414 3.614 19,955,826 +0.19(+5.41%)
Mar 12, 2009 3.437 3.486 3.393 3.429 5,207,045 +0.01(+0.38%)
Mar 11, 2009 3.541 3.573 3.341 3.416 13,783,960 -0.12(-3.31%)
Mar 10, 2009 3.495 3.578 3.439 3.533 8,882,905 +0.13(+3.97%)
Mar 09, 2009 3.424 3.508 3.393 3.398 7,795,557 -0.02(-0.71%)
Mar 06, 2009 3.334 3.439 3.313 3.422 7,929,653 +0.09(+2.63%)
Mar 05, 2009 3.437 3.437 3.274 3.334 6,219,186 -0.07(-1.91%)
Mar 04, 2009 3.445 3.536 3.396 3.399 10,095,633 +0.07(+2.25%)
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.