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

Netease Inc ADR (NQ: NTES )

93.79 -0.11 (-0.12%)
Streaming Delayed Price Updated: 1:59 PM 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 (%)
Jun 30, 2009 5.737 5.879 5.593 5.720 15,490,883 -0.13(-2.17%)
Jun 29, 2009 6.220 6.233 5.793 5.846 13,404,129 -0.28(-4.56%)
Jun 26, 2009 6.097 6.256 6.051 6.126 10,550,274 +0.03(+0.43%)
Jun 25, 2009 6.019 6.121 5.846 6.100 11,406,758 +0.14(+2.37%)
Jun 24, 2009 5.528 5.998 5.471 5.959 19,423,364 +0.43(+7.79%)
Jun 23, 2009 5.453 5.565 5.380 5.528 10,957,938 +0.03(+0.59%)
Jun 22, 2009 5.749 5.749 5.430 5.495 16,638,436 -0.25(-4.41%)
Jun 19, 2009 5.789 5.872 5.690 5.749 14,383,672 +0.00(+0.03%)
Jun 18, 2009 5.707 5.772 4.102 5.747 11,245,299 +0.04(+0.77%)
Jun 17, 2009 5.716 5.819 5.663 5.703 11,711,587 -0.02(-0.31%)
Jun 16, 2009 5.698 5.807 5.650 5.721 13,591,126 +0.02(+0.43%)
Jun 15, 2009 5.676 5.749 5.537 5.697 13,500,334 -0.12(-1.99%)
Jun 12, 2009 5.928 5.928 5.648 5.812 16,328,736 -0.15(-2.48%)
Jun 11, 2009 5.924 6.113 5.897 5.960 22,140,450 -0.23(-3.78%)
Jun 10, 2009 6.232 6.298 6.056 6.194 13,714,229 -0.02(-0.31%)
Jun 09, 2009 6.007 6.219 6.007 6.214 10,130,892 +0.12(+1.95%)
Jun 08, 2009 5.928 6.263 5.881 6.095 11,631,423 -0.07(-1.19%)
Jun 05, 2009 6.082 6.233 6.045 6.168 13,984,305 +0.10(+1.66%)
Jun 04, 2009 5.907 6.080 5.817 6.067 16,121,343 +0.17(+2.87%)
Jun 03, 2009 5.835 5.902 5.750 5.898 14,320,546 +0.07(+1.28%)
Jun 02, 2009 5.853 5.931 5.739 5.824 9,428,763 +0.00(+0.03%)
Jun 01, 2009 5.763 5.843 5.707 5.822 18,779,828 +0.20(+3.56%)
May 29, 2009 5.643 5.687 5.544 5.622 14,199,375 +0.05(+0.96%)
May 28, 2009 5.259 5.588 5.211 5.568 24,717,942 +0.43(+8.32%)
May 27, 2009 5.272 5.302 5.126 5.141 14,277,651 -0.07(-1.34%)
May 26, 2009 5.407 5.432 5.159 5.211 21,355,708 -0.11(-2.14%)
May 22, 2009 5.203 5.471 5.154 5.324 23,209,088 +0.16(+3.12%)
May 21, 2009 4.754 5.229 4.749 5.164 31,028,050 +0.45(+9.52%)
May 20, 2009 4.920 5.046 4.590 4.715 33,736,664 -0.26(-5.17%)
May 19, 2009 5.043 5.076 4.959 4.972 14,143,224 -0.00(-0.03%)
May 18, 2009 4.993 5.038 4.869 4.973 13,914,186 +0.02(+0.46%)
May 15, 2009 4.923 5.011 4.908 4.951 7,443,392 -0.02(-0.33%)
May 14, 2009 5.037 5.040 4.910 4.967 11,028,605 -0.05(-0.97%)
May 13, 2009 5.043 5.058 4.954 5.016 9,622,655 -0.05(-1.06%)
May 12, 2009 5.066 5.138 5.007 5.069 14,355,545 +0.04(+0.71%)
May 11, 2009 4.866 5.064 4.845 5.033 11,630,851 +0.00(+0.10%)
May 08, 2009 5.090 5.121 4.976 5.029 9,257,149 -0.00(-0.03%)
May 07, 2009 5.287 5.308 4.972 5.030 9,972,318 -0.17(-3.34%)
May 06, 2009 5.120 5.303 5.100 5.204 23,323,906 +0.15(+2.96%)
May 05, 2009 5.032 5.098 4.965 5.055 9,830,910 +0.05(+1.07%)
May 04, 2009 5.007 5.040 4.877 5.001 15,565,978 +0.13(+2.64%)
May 01, 2009 4.972 5.014 4.827 4.873 6,981,471 -0.03(-0.70%)
Apr 30, 2009 4.981 5.044 4.907 4.907 14,800,963 +0.01(+0.30%)
Apr 29, 2009 4.877 5.121 4.855 4.892 21,818,048 +0.07(+1.45%)
Apr 28, 2009 4.848 4.902 4.790 4.822 15,338,508 -0.10(-1.95%)
Apr 27, 2009 4.879 4.978 4.837 4.918 11,129,128 -0.11(-2.14%)
Apr 24, 2009 4.912 5.046 4.905 5.025 12,553,949 +0.10(+2.05%)
Apr 23, 2009 4.981 4.994 4.820 4.925 10,716,057 +0.06(+1.20%)
Apr 22, 2009 4.877 5.048 4.866 4.866 11,082,806 -0.04(-0.89%)
Apr 21, 2009 4.648 4.941 4.647 4.910 10,892,875 +0.21(+4.43%)
Apr 20, 2009 4.855 4.873 4.671 4.702 9,829,649 -0.20(-3.98%)
Apr 17, 2009 5.007 5.007 4.861 4.897 13,238,315 -0.11(-2.21%)
Apr 16, 2009 5.001 5.081 4.850 5.007 24,504,784 +0.16(+3.39%)
Apr 15, 2009 4.907 4.918 4.430 4.843 29,417,758 +0.09(+1.99%)
Apr 14, 2009 4.796 4.833 4.715 4.749 10,292,148 -0.03(-0.54%)
Apr 13, 2009 4.744 4.871 4.688 4.775 13,157,856 +0.15(+3.23%)
Apr 09, 2009 4.479 4.640 4.380 4.625 13,311,239 +0.16(+3.53%)
Apr 08, 2009 4.575 4.606 4.409 4.468 10,226,654 -0.06(-1.40%)
Apr 07, 2009 4.603 4.619 4.503 4.531 8,361,410 -0.12(-2.55%)
Apr 06, 2009 4.503 4.671 4.437 4.650 13,977,490 +0.22(+4.92%)
Apr 03, 2009 4.382 4.450 4.321 4.432 7,661,870 +0.10(+2.25%)
Apr 02, 2009 4.435 4.520 4.300 4.334 15,831,583 +0.03(+0.79%)
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.