Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.031 5.243 4.982 5.183 5,670,288 +0.18(+3.56%)
Jun 29, 2010 5.096 5.160 4.967 5.004 5,862,258 -0.11(-2.14%)
Jun 25, 2010 5.134 5.134 5.067 5.114 2,799,546 -0.00(-0.06%)
Jun 24, 2010 5.163 5.240 5.112 5.117 3,855,436 -0.08(-1.60%)
Jun 23, 2010 5.254 5.310 5.158 5.201 3,782,967 +0.05(+0.89%)
Jun 22, 2010 5.385 5.385 5.120 5.155 11,179,455 -0.29(-5.37%)
Jun 21, 2010 5.083 5.467 5.081 5.447 13,358,460 +0.49(+9.82%)
Jun 18, 2010 4.944 4.996 4.923 4.960 7,574,269 +0.02(+0.36%)
Jun 17, 2010 5.089 5.127 4.933 4.942 10,635,886 -0.09(-1.82%)
Jun 16, 2010 5.080 5.112 5.014 5.034 2,982,748 -0.03(-0.65%)
Jun 15, 2010 5.062 5.127 4.996 5.067 5,860,686 +0.00(+0.10%)
Jun 14, 2010 5.152 5.227 5.044 5.062 3,672,160 +0.09(+1.81%)
Jun 11, 2010 4.800 4.993 4.800 4.972 4,514,701 +0.08(+1.71%)
Jun 10, 2010 4.903 4.903 4.704 4.888 8,491,934 +0.04(+0.77%)
Jun 09, 2010 4.957 4.996 4.821 4.851 3,665,968 -0.11(-2.21%)
Jun 08, 2010 4.977 4.998 4.928 4.960 6,068,693 -0.00(-0.10%)
Jun 07, 2010 5.150 5.223 4.950 4.965 3,305,265 -0.14(-2.82%)
Jun 04, 2010 5.176 5.245 5.096 5.109 3,319,576 -0.13(-2.46%)
Jun 03, 2010 5.096 5.274 5.094 5.238 6,113,267 +0.14(+2.72%)
Jun 02, 2010 4.967 5.099 4.967 5.099 3,194,470 +0.15(+2.94%)
Jun 01, 2010 4.854 5.024 4.854 4.954 4,712,894 -0.01(-0.16%)
May 28, 2010 5.009 5.042 4.903 4.962 5,872,978 -0.05(-0.95%)
May 27, 2010 4.821 5.045 4.802 5.009 7,369,688 +0.25(+5.22%)
May 26, 2010 4.730 4.887 4.715 4.761 5,548,467 +0.03(+0.73%)
May 25, 2010 4.730 4.741 4.557 4.727 9,183,505 -0.16(-3.25%)
May 24, 2010 4.877 4.928 4.813 4.885 7,528,863 -0.04(-0.86%)
May 21, 2010 4.807 5.017 4.802 4.928 9,020,800 +0.02(+0.40%)
May 20, 2010 4.875 4.985 4.276 4.908 29,684,378 -0.18(-3.47%)
May 19, 2010 5.001 5.153 4.955 5.085 9,329,403 -0.04(-0.70%)
May 18, 2010 5.256 5.290 4.879 5.120 15,115,509 -0.13(-2.55%)
May 17, 2010 5.362 5.444 5.166 5.254 10,085,109 -0.18(-3.31%)
May 14, 2010 5.459 5.459 5.346 5.434 2,587,934 -0.04(-0.66%)
May 13, 2010 5.442 5.555 5.418 5.470 2,954,468 -0.00(-0.03%)
May 12, 2010 5.402 5.495 5.402 5.472 4,412,203 +0.07(+1.21%)
May 11, 2010 5.457 5.478 5.362 5.406 3,678,052 -0.09(-1.66%)
May 10, 2010 5.482 5.576 5.447 5.498 3,313,286 +0.25(+4.73%)
May 07, 2010 5.328 5.328 5.034 5.250 7,453,396 +0.01(+0.22%)
May 06, 2010 5.313 5.413 4.892 5.238 7,927,225 -0.12(-2.23%)
May 05, 2010 5.387 5.464 5.281 5.357 3,191,502 +0.00(+0.09%)
May 04, 2010 5.540 5.575 5.313 5.353 7,501,200 -0.27(-4.80%)
May 03, 2010 5.671 5.693 5.540 5.622 4,350,582 -0.08(-1.46%)
Apr 30, 2010 5.844 5.864 5.679 5.706 3,333,331 -0.10(-1.69%)
Apr 29, 2010 5.771 5.941 5.720 5.804 5,232,717 +0.08(+1.40%)
Apr 28, 2010 6.037 6.041 5.717 5.724 5,193,075 -0.24(-3.98%)
Apr 27, 2010 6.104 6.144 5.938 5.961 3,521,814 -0.15(-2.51%)
Apr 26, 2010 6.055 6.194 6.028 6.114 6,072,095 +0.07(+1.16%)
Apr 23, 2010 5.952 6.049 5.921 6.044 3,850,168 +0.09(+1.48%)
Apr 22, 2010 5.809 5.972 5.724 5.956 4,853,383 +0.12(+2.10%)
Apr 21, 2010 5.929 5.982 5.750 5.833 7,334,555 -0.08(-1.41%)
Apr 20, 2010 5.753 5.916 5.694 5.916 5,726,242 +0.17(+2.96%)
Apr 19, 2010 5.691 5.776 5.619 5.746 4,838,276 +0.01(+0.17%)
Apr 16, 2010 5.791 5.849 5.691 5.737 5,485,506 -0.12(-2.01%)
Apr 15, 2010 5.920 5.931 5.843 5.854 5,480,648 -0.09(-1.59%)
Apr 14, 2010 5.979 6.096 5.925 5.949 5,018,787 +0.02(+0.41%)
Apr 13, 2010 5.844 5.964 5.691 5.925 6,648,998 +0.04(+0.67%)
Apr 12, 2010 6.049 6.077 5.862 5.885 6,676,452 -0.18(-2.96%)
Apr 09, 2010 6.006 6.073 5.969 6.065 3,114,365 +0.08(+1.42%)
Apr 08, 2010 5.897 6.029 5.825 5.980 3,251,226 +0.09(+1.58%)
Apr 07, 2010 5.977 5.990 5.877 5.887 4,137,772 -0.08(-1.32%)
Apr 06, 2010 5.879 5.995 5.874 5.965 3,570,402 +0.09(+1.59%)
Apr 05, 2010 5.894 5.952 5.858 5.872 4,162,246 -0.02(-0.31%)
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.