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

Netease Inc ADR (NQ: NTES )

94.50 +0.60 (+0.64%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 7, 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 (%)
Nov 30, 2009 6.092 6.311 6.087 6.217 6,672,263 +0.15(+2.41%)
Nov 27, 2009 5.980 6.120 5.908 6.071 2,921,741 -0.07(-1.19%)
Nov 25, 2009 6.105 6.162 6.053 6.144 3,134,375 +0.05(+0.83%)
Nov 24, 2009 6.110 6.128 6.024 6.093 7,287,297 -0.06(-0.98%)
Nov 23, 2009 6.284 6.341 6.097 6.154 9,632,675 -0.07(-1.05%)
Nov 20, 2009 6.041 6.224 5.996 6.219 11,220,302 +0.17(+2.82%)
Nov 19, 2009 6.025 6.170 5.863 6.048 30,827,712 -0.57(-8.58%)
Nov 18, 2009 6.768 6.820 6.542 6.615 10,112,064 -0.20(-2.98%)
Nov 17, 2009 6.763 6.885 6.710 6.819 8,723,620 +0.07(+1.11%)
Nov 16, 2009 6.571 6.781 6.554 6.744 7,197,144 +0.24(+3.67%)
Nov 13, 2009 6.628 6.755 6.398 6.505 11,738,952 -0.27(-3.94%)
Nov 12, 2009 6.869 6.885 6.752 6.771 6,578,869 -0.11(-1.65%)
Nov 11, 2009 6.854 6.892 6.815 6.885 4,589,642 +0.09(+1.34%)
Nov 10, 2009 6.788 6.828 6.739 6.794 3,430,999 -0.03(-0.50%)
Nov 09, 2009 6.684 6.898 6.669 6.828 6,827,061 +0.21(+3.24%)
Nov 06, 2009 6.396 6.646 6.379 6.614 8,281,547 +0.17(+2.68%)
Nov 05, 2009 6.376 6.490 6.376 6.441 9,578,714 +0.01(+0.10%)
Nov 04, 2009 6.269 6.461 6.108 6.435 11,275,321 +0.23(+3.75%)
Nov 03, 2009 5.985 6.228 5.967 6.202 12,487,151 +0.07(+1.22%)
Nov 02, 2009 5.863 6.168 5.794 6.128 30,014,112 -0.15(-2.41%)
Oct 30, 2009 6.228 6.318 6.201 6.279 11,857,294 +0.02(+0.34%)
Oct 29, 2009 5.897 6.323 5.897 6.258 13,766,369 +0.40(+6.92%)
Oct 28, 2009 5.853 5.950 5.786 5.853 11,591,424 +0.05(+0.81%)
Oct 27, 2009 6.017 6.064 5.759 5.806 16,464,946 -0.28(-4.57%)
Oct 26, 2009 6.015 6.209 5.955 6.084 10,840,556 +0.00(+0.05%)
Oct 23, 2009 6.087 6.124 5.972 6.080 6,647,531 -0.02(-0.40%)
Oct 22, 2009 6.188 6.206 5.918 6.105 13,506,165 -0.08(-1.26%)
Oct 21, 2009 6.227 6.402 6.178 6.183 7,728,471 -0.14(-2.24%)
Oct 20, 2009 6.274 6.458 6.250 6.324 5,665,047 -0.07(-1.17%)
Oct 19, 2009 6.280 6.440 6.188 6.399 8,650,234 +0.14(+2.31%)
Oct 16, 2009 6.487 6.487 6.219 6.254 12,080,440 -0.21(-3.32%)
Oct 15, 2009 6.503 6.645 6.437 6.469 9,970,509 -0.03(-0.50%)
Oct 14, 2009 6.702 6.744 6.451 6.502 22,003,920 -0.10(-1.53%)
Oct 13, 2009 6.328 6.650 6.259 6.602 40,598,904 +0.37(+5.89%)
Oct 12, 2009 6.518 6.609 5.877 6.235 56,565,732 -0.35(-5.33%)
Oct 09, 2009 6.677 6.719 6.422 6.586 27,135,148 -0.19(-2.83%)
Oct 08, 2009 7.235 7.235 6.736 6.778 19,543,442 -0.45(-6.17%)
Oct 07, 2009 7.232 7.308 7.122 7.223 5,964,358 -0.01(-0.11%)
Oct 06, 2009 7.017 7.277 7.009 7.232 8,868,742 +0.24(+3.44%)
Oct 05, 2009 7.123 7.193 6.945 6.991 14,462,317 -0.15(-2.14%)
Oct 02, 2009 7.154 7.368 7.114 7.144 8,384,684 -0.14(-1.88%)
Oct 01, 2009 7.441 7.589 7.181 7.280 7,604,575 -0.15(-1.97%)
Sep 30, 2009 7.425 7.480 7.155 7.427 8,015,659 +0.05(+0.66%)
Sep 29, 2009 7.194 7.422 7.072 7.378 9,908,853 +0.21(+2.93%)
Sep 28, 2009 7.314 7.326 7.137 7.168 7,204,507 -0.05(-0.63%)
Sep 25, 2009 7.461 7.602 7.181 7.214 12,800,493 -0.26(-3.42%)
Sep 24, 2009 7.641 7.682 7.324 7.469 16,260,739 -0.17(-2.26%)
Sep 23, 2009 7.326 7.885 7.326 7.641 28,246,204 +0.34(+4.68%)
Sep 22, 2009 7.152 7.397 7.137 7.300 14,713,283 +0.18(+2.53%)
Sep 21, 2009 7.363 7.365 7.012 7.119 13,675,312 -0.24(-3.21%)
Sep 18, 2009 7.414 7.414 7.193 7.355 9,678,443 -0.04(-0.51%)
Sep 17, 2009 7.292 7.474 7.162 7.393 11,942,551 +0.18(+2.50%)
Sep 16, 2009 6.970 7.249 6.968 7.212 22,620,744 +0.36(+5.24%)
Sep 15, 2009 6.937 6.967 6.739 6.853 17,182,742 -0.07(-0.99%)
Sep 14, 2009 7.030 7.066 6.908 6.921 9,247,873 -0.14(-2.05%)
Sep 11, 2009 7.248 7.301 7.036 7.066 7,138,453 -0.16(-2.18%)
Sep 10, 2009 7.261 7.380 7.178 7.223 4,860,556 -0.08(-1.16%)
Sep 09, 2009 7.212 7.388 7.175 7.308 8,642,226 +0.12(+1.63%)
Sep 08, 2009 6.991 7.282 6.984 7.191 10,389,171 +0.28(+4.02%)
Sep 04, 2009 6.747 6.921 6.715 6.913 4,170,869 +0.20(+2.90%)
Sep 03, 2009 6.825 6.827 6.689 6.718 10,959,956 -0.02(-0.24%)
Sep 02, 2009 6.682 6.778 6.666 6.734 5,368,915 +0.00(+0.05%)
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.