Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 6.891 6.915 6.683 6.863 8,098,495 -0.01(-0.14%)
Aug 28, 2009 7.026 7.074 6.773 6.873 7,986,869 -0.07(-0.94%)
Aug 27, 2009 7.020 7.023 6.840 6.938 9,082,814 -0.06(-0.86%)
Aug 26, 2009 6.941 7.025 6.905 6.998 7,412,042 +0.04(+0.56%)
Aug 25, 2009 6.941 7.003 6.873 6.959 4,984,594 +0.05(+0.71%)
Aug 24, 2009 7.020 7.090 6.900 6.910 5,731,798 -0.04(-0.52%)
Aug 21, 2009 6.895 6.987 6.812 6.946 11,591,326 +0.12(+1.82%)
Aug 20, 2009 6.773 6.913 6.773 6.822 6,853,839 +0.05(+0.72%)
Aug 19, 2009 6.538 6.851 6.500 6.773 9,461,537 +0.01(+0.14%)
Aug 18, 2009 6.608 6.773 6.524 6.763 12,074,449 +0.19(+2.91%)
Aug 17, 2009 6.518 6.603 6.145 6.572 16,532,724 -0.21(-3.11%)
Aug 14, 2009 6.824 7.028 6.693 6.783 20,943,832 -0.06(-0.81%)
Aug 13, 2009 6.832 7.059 6.578 6.838 53,610,400 -0.79(-10.31%)
Aug 12, 2009 7.356 7.672 7.276 7.624 16,449,916 +0.27(+3.64%)
Aug 11, 2009 7.363 7.662 7.320 7.356 11,562,030 -0.06(-0.77%)
Aug 10, 2009 7.150 7.435 7.135 7.414 11,024,612 +0.26(+3.68%)
Aug 07, 2009 7.255 7.379 7.105 7.150 6,890,354 -0.04(-0.52%)
Aug 06, 2009 7.340 7.365 7.082 7.188 12,422,389 -0.26(-3.53%)
Aug 05, 2009 7.289 7.463 7.072 7.451 13,702,110 +0.05(+0.68%)
Aug 04, 2009 7.490 7.500 7.342 7.401 7,546,618 -0.10(-1.35%)
Aug 03, 2009 7.347 7.631 7.342 7.502 14,270,225 +0.30(+4.18%)
Jul 31, 2009 7.075 7.289 7.034 7.201 10,803,581 +0.20(+2.87%)
Jul 30, 2009 6.868 7.139 6.817 7.000 11,378,371 +0.16(+2.37%)
Jul 29, 2009 6.815 6.861 6.703 6.838 9,190,555 +0.02(+0.34%)
Jul 28, 2009 6.676 6.935 6.606 6.815 12,184,747 +0.08(+1.24%)
Jul 27, 2009 6.922 7.008 6.644 6.732 16,866,518 -0.16(-2.35%)
Jul 24, 2009 6.990 7.061 6.778 6.894 15,887,161 -0.19(-2.74%)
Jul 23, 2009 7.219 7.322 7.047 7.088 18,501,688 -0.04(-0.53%)
Jul 22, 2009 6.781 7.301 6.691 7.126 23,279,544 +0.32(+4.76%)
Jul 21, 2009 6.776 6.850 6.549 6.802 15,283,761 +0.10(+1.56%)
Jul 20, 2009 6.531 6.776 6.464 6.698 14,407,824 +0.30(+4.62%)
Jul 17, 2009 6.413 6.554 6.348 6.402 21,257,766 +0.13(+2.03%)
Jul 16, 2009 6.033 6.299 5.956 6.274 20,028,590 +0.36(+6.17%)
Jul 15, 2009 5.892 6.060 5.846 5.910 16,328,299 +0.12(+2.00%)
Jul 14, 2009 5.753 5.849 5.732 5.794 8,625,169 +0.07(+1.26%)
Jul 13, 2009 5.583 5.753 5.472 5.722 13,180,790 +0.11(+1.98%)
Jul 10, 2009 5.626 5.660 5.496 5.611 5,821,978 +0.01(+0.23%)
Jul 09, 2009 5.387 5.683 5.387 5.598 13,571,211 +0.27(+5.00%)
Jul 08, 2009 5.555 5.684 5.134 5.331 22,971,368 -0.23(-4.17%)
Jul 07, 2009 5.544 5.745 5.501 5.563 15,245,330 +0.02(+0.38%)
Jul 06, 2009 5.379 5.544 5.336 5.542 9,459,579 +0.06(+1.13%)
Jul 02, 2009 5.552 5.596 5.282 5.480 11,443,839 -0.18(-3.18%)
Jul 01, 2009 5.686 5.836 5.478 5.660 17,079,088 -0.09(-1.56%)
Jun 30, 2009 5.768 5.910 5.622 5.750 15,409,465 -0.13(-2.17%)
Jun 29, 2009 6.253 6.266 5.823 5.877 13,333,679 -0.28(-4.56%)
Jun 26, 2009 6.129 6.289 6.083 6.158 10,494,823 +0.03(+0.43%)
Jun 25, 2009 6.051 6.153 5.877 6.132 11,346,806 +0.14(+2.37%)
Jun 24, 2009 5.557 6.029 5.500 5.990 19,321,278 +0.43(+7.79%)
Jun 23, 2009 5.482 5.595 5.408 5.557 10,900,345 +0.03(+0.59%)
Jun 22, 2009 5.779 5.779 5.459 5.524 16,550,988 -0.25(-4.41%)
Jun 19, 2009 5.820 5.903 5.720 5.779 14,308,074 +0.00(+0.03%)
Jun 18, 2009 5.737 5.802 4.124 5.778 11,186,195 +0.04(+0.77%)
Jun 17, 2009 5.747 5.849 5.693 5.733 11,650,033 -0.02(-0.31%)
Jun 16, 2009 5.729 5.838 5.679 5.751 13,519,693 +0.02(+0.43%)
Jun 15, 2009 5.706 5.779 5.567 5.727 13,429,378 -0.12(-1.99%)
Jun 12, 2009 5.959 5.959 5.678 5.843 16,242,915 -0.15(-2.48%)
Jun 11, 2009 5.956 6.145 5.928 5.992 22,024,084 -0.24(-3.78%)
Jun 10, 2009 6.265 6.332 6.088 6.227 13,642,149 -0.02(-0.31%)
Jun 09, 2009 6.039 6.252 6.039 6.247 10,077,646 +0.12(+1.95%)
Jun 08, 2009 5.959 6.296 5.912 6.127 11,570,290 -0.07(-1.19%)
Jun 05, 2009 6.114 6.266 6.077 6.201 13,910,806 +0.10(+1.66%)
Jun 04, 2009 5.938 6.113 5.848 6.100 16,036,611 +0.17(+2.87%)
Jun 03, 2009 5.866 5.933 5.781 5.930 14,245,280 +0.08(+1.28%)
Jun 02, 2009 5.884 5.962 5.769 5.854 9,379,207 +0.00(+0.03%)
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.