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

Netease Inc ADR (NQ: NTES )

93.57 -0.58 (-0.62%)
Streaming Delayed Price Updated: 11:05 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 (%)
Jul 31, 2009 7.038 7.251 6.997 7.163 10,860,832 +0.20(+2.87%)
Jul 30, 2009 6.832 7.101 6.781 6.963 11,438,668 +0.16(+2.37%)
Jul 29, 2009 6.779 6.825 6.667 6.802 9,239,258 +0.02(+0.34%)
Jul 28, 2009 6.641 6.898 6.571 6.779 12,249,317 +0.08(+1.24%)
Jul 27, 2009 6.885 6.971 6.609 6.697 16,955,898 -0.16(-2.35%)
Jul 24, 2009 6.953 7.023 6.742 6.858 15,971,351 -0.19(-2.74%)
Jul 23, 2009 7.181 7.283 7.010 7.051 18,599,732 -0.04(-0.53%)
Jul 22, 2009 6.745 7.262 6.656 7.088 23,402,908 +0.32(+4.76%)
Jul 21, 2009 6.740 6.814 6.514 6.766 15,364,753 +0.10(+1.56%)
Jul 20, 2009 6.497 6.740 6.430 6.662 14,484,175 +0.29(+4.62%)
Jul 17, 2009 6.380 6.519 6.314 6.368 21,370,416 +0.13(+2.03%)
Jul 16, 2009 6.001 6.266 5.924 6.241 20,134,726 +0.36(+6.17%)
Jul 15, 2009 5.861 6.028 5.815 5.879 16,414,827 +0.12(+2.00%)
Jul 14, 2009 5.723 5.819 5.702 5.763 8,670,876 +0.07(+1.26%)
Jul 13, 2009 5.554 5.723 5.443 5.692 13,250,638 +0.11(+1.98%)
Jul 10, 2009 5.596 5.630 5.467 5.581 5,852,831 +0.01(+0.23%)
Jul 09, 2009 5.359 5.653 5.359 5.568 13,643,129 +0.26(+5.00%)
Jul 08, 2009 5.526 5.654 5.107 5.303 23,093,100 -0.23(-4.17%)
Jul 07, 2009 5.515 5.715 5.472 5.534 15,326,119 +0.02(+0.38%)
Jul 06, 2009 5.350 5.515 5.308 5.513 9,509,708 +0.06(+1.13%)
Jul 02, 2009 5.523 5.567 5.255 5.451 11,504,483 -0.18(-3.18%)
Jul 01, 2009 5.656 5.806 5.450 5.630 17,169,594 -0.09(-1.56%)
Jun 30, 2009 5.737 5.879 5.593 5.719 15,491,124 -0.13(-2.17%)
Jun 29, 2009 6.220 6.233 5.793 5.846 13,404,337 -0.28(-4.56%)
Jun 26, 2009 6.097 6.256 6.051 6.126 10,550,438 +0.03(+0.43%)
Jun 25, 2009 6.019 6.121 5.846 6.100 11,406,936 +0.14(+2.37%)
Jun 24, 2009 5.528 5.997 5.471 5.958 19,423,668 +0.43(+7.79%)
Jun 23, 2009 5.453 5.565 5.380 5.528 10,958,109 +0.03(+0.59%)
Jun 22, 2009 5.749 5.749 5.430 5.495 16,638,696 -0.25(-4.41%)
Jun 19, 2009 5.789 5.872 5.690 5.749 14,383,896 +0.00(+0.03%)
Jun 18, 2009 5.706 5.771 4.102 5.747 11,245,474 +0.04(+0.77%)
Jun 17, 2009 5.716 5.819 5.663 5.703 11,711,769 -0.02(-0.31%)
Jun 16, 2009 5.698 5.807 5.650 5.721 13,591,338 +0.02(+0.43%)
Jun 15, 2009 5.676 5.749 5.537 5.697 13,500,544 -0.12(-1.99%)
Jun 12, 2009 5.928 5.928 5.648 5.812 16,328,991 -0.15(-2.48%)
Jun 11, 2009 5.924 6.113 5.897 5.960 22,140,794 -0.23(-3.78%)
Jun 10, 2009 6.232 6.298 6.056 6.194 13,714,442 -0.02(-0.31%)
Jun 09, 2009 6.007 6.219 6.007 6.214 10,131,050 +0.12(+1.95%)
Jun 08, 2009 5.928 6.262 5.881 6.095 11,631,604 -0.07(-1.19%)
Jun 05, 2009 6.082 6.233 6.045 6.168 13,984,523 +0.10(+1.66%)
Jun 04, 2009 5.906 6.080 5.817 6.067 16,121,594 +0.17(+2.87%)
Jun 03, 2009 5.835 5.902 5.750 5.898 14,320,770 +0.07(+1.28%)
Jun 02, 2009 5.853 5.931 5.739 5.824 9,428,910 +0.00(+0.03%)
Jun 01, 2009 5.763 5.843 5.706 5.822 18,780,122 +0.20(+3.56%)
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%)
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.