Netease Inc Ads (NQ: NTES )

109.99 USD +4.91 (+4.67%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.47 38.82 37.44 38.24 1,084,775 +0.90(+2.41%)
Nov 27, 2009 36.78 37.64 36.34 37.34 475,016 -0.45(-1.19%)
Nov 25, 2009 37.55 37.90 37.23 37.79 509,586 +0.31(+0.83%)
Nov 24, 2009 37.58 37.69 37.05 37.48 1,184,767 -0.37(-0.98%)
Nov 23, 2009 38.65 39.00 37.50 37.85 1,566,078 -0.40(-1.05%)
Nov 20, 2009 37.16 38.28 36.88 38.25 1,824,194 +1.05(+2.82%)
Nov 19, 2009 37.06 37.95 36.06 37.20 5,011,962 -3.49(-8.58%)
Nov 18, 2009 41.63 41.95 40.24 40.69 1,644,017 -1.25(-2.98%)
Nov 17, 2009 41.60 42.35 41.27 41.94 1,418,284 +0.46(+1.11%)
Nov 16, 2009 40.42 41.71 40.31 41.48 1,170,110 +1.47(+3.67%)
Nov 13, 2009 40.77 41.55 39.35 40.01 1,908,516 -1.64(-3.94%)
Nov 12, 2009 42.25 42.35 41.53 41.65 1,069,591 -0.70(-1.65%)
Nov 11, 2009 42.16 42.39 41.92 42.35 746,183 +0.56(+1.34%)
Nov 10, 2009 41.75 42.00 41.45 41.79 557,811 -0.21(-0.50%)
Nov 09, 2009 41.11 42.43 41.02 42.00 1,109,942 +1.32(+3.24%)
Nov 06, 2009 39.34 40.88 39.24 40.68 1,346,412 +1.06(+2.68%)
Nov 05, 2009 39.22 39.92 39.22 39.62 1,557,305 +0.04(+0.10%)
Nov 04, 2009 38.56 39.74 37.57 39.58 1,833,139 +1.43(+3.75%)
Nov 03, 2009 36.81 38.31 36.70 38.15 2,030,158 +0.46(+1.22%)
Nov 02, 2009 36.06 37.94 35.64 37.69 4,879,687 -0.93(-2.41%)
Oct 30, 2009 38.31 38.86 38.14 38.62 1,927,756 +0.13(+0.34%)
Oct 29, 2009 36.27 38.89 36.27 38.49 2,238,133 +2.49(+6.92%)
Oct 28, 2009 36.00 36.60 35.59 36.00 1,884,531 +0.29(+0.81%)
Oct 27, 2009 37.01 37.30 35.42 35.71 2,676,867 -1.71(-4.57%)
Oct 26, 2009 37.00 38.19 36.63 37.42 1,762,455 +0.02(+0.05%)
Oct 23, 2009 37.44 37.67 36.73 37.40 1,080,754 -0.15(-0.40%)
Oct 22, 2009 38.06 38.17 36.40 37.55 2,195,829 -0.48(-1.26%)
Oct 21, 2009 38.30 39.38 38.00 38.03 1,256,493 -0.87(-2.24%)
Oct 20, 2009 38.59 39.72 38.44 38.90 921,022 -0.46(-1.17%)
Oct 19, 2009 38.63 39.61 38.06 39.36 1,406,353 +0.89(+2.31%)
Oct 16, 2009 39.90 39.90 38.25 38.47 1,964,035 -1.32(-3.32%)
Oct 15, 2009 40.00 40.87 39.59 39.79 1,621,003 -0.20(-0.50%)
Oct 14, 2009 41.22 41.48 39.68 39.99 3,577,392 -0.62(-1.53%)
Oct 13, 2009 38.92 40.90 38.50 40.61 6,600,560 +2.26(+5.89%)
Oct 12, 2009 40.09 40.65 36.15 38.35 9,196,443 -2.16(-5.33%)
Oct 09, 2009 41.07 41.33 39.50 40.51 4,411,626 -1.18(-2.83%)
Oct 08, 2009 44.50 44.50 41.43 41.69 3,177,368 -2.74(-6.17%)
Oct 07, 2009 44.48 44.95 43.80 44.43 969,684 -0.05(-0.11%)
Oct 06, 2009 43.16 44.76 43.11 44.48 1,441,878 +1.48(+3.44%)
Oct 05, 2009 43.81 44.24 42.72 43.00 2,351,280 -0.94(-2.14%)
Oct 02, 2009 44.00 45.32 43.76 43.94 1,363,180 -0.84(-1.88%)
Oct 01, 2009 45.77 46.68 44.17 44.78 1,236,350 -0.90(-1.97%)
Sep 30, 2009 45.67 46.01 44.01 45.68 1,303,184 +0.30(+0.66%)
Sep 29, 2009 44.25 45.65 43.50 45.38 1,610,979 +1.29(+2.93%)
Sep 28, 2009 44.99 45.06 43.90 44.09 1,171,307 -0.28(-0.63%)
Sep 25, 2009 45.89 46.76 44.17 44.37 2,081,101 -1.57(-3.42%)
Sep 24, 2009 47.00 47.25 45.05 45.94 2,643,667 -1.06(-2.26%)
Sep 23, 2009 45.06 48.50 45.06 47.00 4,592,261 +2.10(+4.68%)
Sep 22, 2009 43.99 45.50 43.90 44.90 2,392,082 +1.11(+2.53%)
Sep 21, 2009 45.29 45.30 43.13 43.79 2,223,329 -1.45(-3.21%)
Sep 18, 2009 45.60 45.60 44.24 45.24 1,573,519 -0.23(-0.51%)
Sep 17, 2009 44.85 45.97 44.05 45.47 1,941,617 +1.11(+2.50%)
Sep 16, 2009 42.87 44.59 42.86 44.36 3,677,675 +2.21(+5.24%)
Sep 15, 2009 42.67 42.85 41.45 42.15 2,793,566 -0.42(-0.99%)
Sep 14, 2009 43.24 43.46 42.49 42.57 1,503,517 -0.89(-2.05%)
Sep 11, 2009 44.58 44.91 43.28 43.46 1,160,568 -0.97(-2.18%)
Sep 10, 2009 44.66 45.39 44.15 44.43 790,228 -0.52(-1.16%)
Sep 09, 2009 44.36 45.44 44.13 44.95 1,405,051 +0.72(+1.63%)
Sep 08, 2009 43.00 44.79 42.96 44.23 1,689,069 +1.71(+4.02%)
Sep 04, 2009 41.50 42.57 41.30 42.52 678,099 +1.20(+2.90%)
Sep 03, 2009 41.98 41.99 41.14 41.32 1,781,867 -0.10(-0.24%)
Sep 02, 2009 41.10 41.69 41.00 41.42 872,877 +0.02(+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.