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

Netease Inc ADR (NQ: NTES )

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 6.006 6.116 6.116 6.116 3,526,324 +0.10(+1.65%)
Dec 30, 2009 6.106 6.121 5.976 6.017 3,665,261 -0.09(-1.41%)
Dec 29, 2009 6.139 6.139 6.056 6.103 2,071,489 +0.03(+0.48%)
Dec 28, 2009 6.108 6.175 6.059 6.074 2,756,228 -0.06(-0.90%)
Dec 24, 2009 6.123 6.176 6.121 6.129 988,896 +0.03(+0.53%)
Dec 23, 2009 6.027 6.128 6.002 6.097 6,399,285 +0.06(+0.94%)
Dec 22, 2009 6.100 6.111 6.004 6.040 2,100,866 -0.02(-0.32%)
Dec 21, 2009 6.051 6.132 6.050 6.059 3,884,068 +0.01(+0.19%)
Dec 18, 2009 6.093 6.101 6.010 6.048 8,400,069 -0.05(-0.83%)
Dec 17, 2009 6.154 6.154 6.066 6.098 4,820,564 -0.02(-0.32%)
Dec 16, 2009 6.097 6.175 6.058 6.118 6,443,012 +0.10(+1.65%)
Dec 15, 2009 5.991 6.082 5.988 6.019 7,706,780 +0.00(+0.00%)
Dec 14, 2009 5.975 6.033 5.916 6.019 4,853,502 +0.06(+1.06%)
Dec 11, 2009 5.955 5.978 5.862 5.955 4,355,856 +0.05(+0.88%)
Dec 10, 2009 5.882 5.950 5.864 5.903 7,966,854 +0.02(+0.30%)
Dec 09, 2009 5.991 5.999 5.860 5.885 9,289,788 -0.10(-1.63%)
Dec 08, 2009 6.004 6.056 5.960 5.983 5,206,695 -0.07(-1.16%)
Dec 07, 2009 6.129 6.158 6.009 6.053 5,771,448 -0.08(-1.30%)
Dec 04, 2009 6.300 6.341 6.027 6.132 9,911,444 -0.17(-2.66%)
Dec 03, 2009 6.469 6.493 6.298 6.300 7,954,429 -0.17(-2.56%)
Dec 02, 2009 6.508 6.593 6.422 6.466 7,411,167 +0.00(+0.03%)
Dec 01, 2009 6.258 6.475 6.235 6.464 7,794,646 +0.25(+3.97%)
Nov 30, 2009 6.092 6.311 6.087 6.217 6,672,367 +0.15(+2.41%)
Nov 27, 2009 5.980 6.119 5.908 6.071 2,921,786 -0.07(-1.19%)
Nov 25, 2009 6.105 6.162 6.053 6.144 3,134,424 +0.05(+0.83%)
Nov 24, 2009 6.110 6.128 6.023 6.093 7,287,410 -0.06(-0.98%)
Nov 23, 2009 6.284 6.341 6.097 6.154 9,632,825 -0.07(-1.05%)
Nov 20, 2009 6.041 6.223 5.996 6.219 11,220,477 +0.17(+2.82%)
Nov 19, 2009 6.025 6.170 5.863 6.048 30,828,192 -0.57(-8.58%)
Nov 18, 2009 6.768 6.820 6.542 6.615 10,112,222 -0.20(-2.98%)
Nov 17, 2009 6.763 6.885 6.710 6.818 8,723,756 +0.07(+1.11%)
Nov 16, 2009 6.571 6.781 6.553 6.744 7,197,256 +0.24(+3.67%)
Nov 13, 2009 6.628 6.755 6.397 6.505 11,739,135 -0.27(-3.94%)
Nov 12, 2009 6.869 6.885 6.752 6.771 6,578,972 -0.11(-1.65%)
Nov 11, 2009 6.854 6.892 6.815 6.885 4,589,714 +0.09(+1.34%)
Nov 10, 2009 6.788 6.828 6.739 6.794 3,431,052 -0.03(-0.50%)
Nov 09, 2009 6.684 6.898 6.669 6.828 6,827,168 +0.21(+3.24%)
Nov 06, 2009 6.396 6.646 6.379 6.614 8,281,676 +0.17(+2.68%)
Nov 05, 2009 6.376 6.490 6.376 6.441 9,578,863 +0.01(+0.10%)
Nov 04, 2009 6.269 6.461 6.108 6.435 11,275,497 +0.23(+3.75%)
Nov 03, 2009 5.984 6.228 5.967 6.202 12,487,345 +0.07(+1.22%)
Nov 02, 2009 5.863 6.168 5.794 6.128 30,014,578 -0.15(-2.41%)
Oct 30, 2009 6.228 6.318 6.201 6.279 11,857,479 +0.02(+0.34%)
Oct 29, 2009 5.897 6.323 5.897 6.258 13,766,584 +0.40(+6.92%)
Oct 28, 2009 5.853 5.950 5.786 5.853 11,591,605 +0.05(+0.81%)
Oct 27, 2009 6.017 6.064 5.758 5.806 16,465,203 -0.28(-4.57%)
Oct 26, 2009 6.015 6.209 5.955 6.084 10,840,725 +0.00(+0.05%)
Oct 23, 2009 6.087 6.124 5.971 6.080 6,647,634 -0.02(-0.40%)
Oct 22, 2009 6.188 6.206 5.918 6.105 13,506,375 -0.08(-1.26%)
Oct 21, 2009 6.227 6.402 6.178 6.183 7,728,591 -0.14(-2.24%)
Oct 20, 2009 6.274 6.458 6.249 6.324 5,665,135 -0.07(-1.17%)
Oct 19, 2009 6.280 6.440 6.188 6.399 8,650,369 +0.14(+2.31%)
Oct 16, 2009 6.487 6.487 6.219 6.254 12,080,628 -0.21(-3.32%)
Oct 15, 2009 6.503 6.645 6.436 6.469 9,970,665 -0.03(-0.50%)
Oct 14, 2009 6.702 6.744 6.451 6.501 22,004,262 -0.10(-1.53%)
Oct 13, 2009 6.328 6.649 6.259 6.602 40,599,536 +0.37(+5.89%)
Oct 12, 2009 6.518 6.609 5.877 6.235 56,566,612 -0.35(-5.33%)
Oct 09, 2009 6.677 6.719 6.422 6.586 27,135,572 -0.19(-2.83%)
Oct 08, 2009 7.235 7.235 6.736 6.778 19,543,746 -0.45(-6.17%)
Oct 07, 2009 7.231 7.307 7.122 7.223 5,964,451 -0.01(-0.11%)
Oct 06, 2009 7.017 7.277 7.009 7.231 8,868,881 +0.24(+3.44%)
Oct 05, 2009 7.123 7.192 6.945 6.991 14,462,542 -0.15(-2.14%)
Oct 02, 2009 7.153 7.368 7.114 7.144 8,384,815 -0.14(-1.88%)
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.