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 (%)
Feb 27, 2009 3.038 3.390 2.983 3.347 15,241,387 +0.28(+9.17%)
Feb 26, 2009 3.122 3.179 2.986 3.066 10,085,765 +0.01(+0.32%)
Feb 25, 2009 3.114 3.167 3.024 3.056 9,187,424 -0.06(-2.04%)
Feb 24, 2009 3.050 3.148 3.024 3.120 5,325,000 +0.08(+2.47%)
Feb 23, 2009 3.148 3.176 3.015 3.045 6,643,240 -0.10(-3.07%)
Feb 20, 2009 3.127 3.267 3.102 3.141 8,525,606 -0.02(-0.62%)
Feb 19, 2009 3.143 3.231 3.133 3.161 6,393,251 +0.04(+1.36%)
Feb 18, 2009 3.078 3.153 3.048 3.118 3,619,079 +0.08(+2.53%)
Feb 17, 2009 3.066 3.102 3.004 3.042 4,726,532 -0.10(-3.32%)
Feb 13, 2009 3.163 3.179 3.066 3.146 2,791,578 -0.01(-0.31%)
Feb 12, 2009 3.055 3.244 3.038 3.156 4,936,035 -0.07(-2.23%)
Feb 11, 2009 3.221 3.305 3.135 3.228 6,787,545 +0.01(+0.30%)
Feb 10, 2009 3.267 3.287 3.194 3.218 3,234,734 -0.09(-2.67%)
Feb 09, 2009 3.344 3.442 3.262 3.306 5,668,308 -0.05(-1.56%)
Feb 06, 2009 3.194 3.372 3.145 3.359 5,158,057 +0.18(+5.60%)
Feb 05, 2009 3.089 3.199 3.074 3.181 3,088,086 +0.06(+1.88%)
Feb 04, 2009 3.120 3.187 3.086 3.122 2,359,876 +0.00(+0.05%)
Feb 03, 2009 3.084 3.131 3.042 3.120 3,391,288 +0.06(+1.92%)
Feb 02, 2009 3.081 3.135 3.053 3.061 3,703,882 -0.05(-1.47%)
Jan 30, 2009 3.051 3.133 3.032 3.107 6,037,375 +0.06(+1.93%)
Jan 29, 2009 3.033 3.081 2.989 3.048 3,586,456 -0.01(-0.21%)
Jan 28, 2009 3.045 3.076 2.898 3.055 4,591,980 +0.07(+2.24%)
Jan 27, 2009 2.912 3.053 2.912 2.988 2,543,981 +0.09(+3.16%)
Jan 26, 2009 2.911 3.043 2.873 2.896 7,832,405 -0.03(-1.06%)
Jan 23, 2009 2.805 2.939 2.778 2.927 7,542,627 +0.10(+3.65%)
Jan 22, 2009 2.877 2.885 2.785 2.824 3,725,321 -0.05(-1.82%)
Jan 21, 2009 2.837 2.899 2.837 2.877 4,958,056 +0.05(+1.91%)
Jan 20, 2009 2.867 2.912 2.823 2.823 4,035,657 -0.04(-1.54%)
Jan 16, 2009 2.899 2.958 2.837 2.867 9,864,429 +0.02(+0.75%)
Jan 15, 2009 2.783 2.886 2.715 2.845 9,177,047 +0.06(+2.05%)
Jan 14, 2009 2.944 2.958 2.774 2.788 9,184,010 -0.20(-6.67%)
Jan 13, 2009 2.901 3.056 2.885 2.988 5,573,013 +0.04(+1.33%)
Jan 12, 2009 3.024 3.104 2.908 2.948 5,722,506 -0.09(-2.85%)
Jan 09, 2009 3.061 3.136 3.020 3.035 8,005,228 -0.06(-2.01%)
Jan 08, 2009 3.094 3.154 2.994 3.097 11,973,680 +0.02(+0.69%)
Jan 07, 2009 3.238 3.259 3.055 3.076 10,887,948 -0.20(-6.04%)
Jan 06, 2009 3.375 3.414 3.238 3.274 10,479,471 -0.11(-3.19%)
Jan 05, 2009 3.656 3.656 3.328 3.382 15,755,872 -0.34(-9.17%)
Jan 02, 2009 3.635 3.746 3.617 3.723 3,548,864 +0.11(+3.08%)
Dec 31, 2008 3.596 3.666 3.587 3.612 2,297,155 +0.00(+0.00%)
Dec 30, 2008 3.516 3.612 3.516 3.612 4,029,226 +0.10(+2.79%)
Dec 29, 2008 3.406 3.519 3.313 3.514 2,071,432 +0.13(+3.76%)
Dec 26, 2008 3.414 3.421 3.359 3.386 452,621 -0.01(-0.19%)
Dec 24, 2008 3.422 3.422 3.328 3.393 1,162,060 -0.01(-0.43%)
Dec 23, 2008 3.411 3.460 3.349 3.408 4,277,912 +0.01(+0.24%)
Dec 22, 2008 3.426 3.432 3.334 3.400 2,436,131 -0.04(-1.05%)
Dec 19, 2008 3.452 3.494 3.401 3.435 4,664,025 +0.02(+0.48%)
Dec 18, 2008 3.502 3.592 3.396 3.419 6,943,352 -0.10(-2.97%)
Dec 17, 2008 3.391 3.574 3.326 3.524 7,913,677 +0.12(+3.50%)
Dec 16, 2008 3.212 3.475 3.212 3.404 5,619,568 +0.22(+6.82%)
Dec 15, 2008 3.190 3.259 3.158 3.187 3,396,146 +0.00(+0.05%)
Dec 12, 2008 3.140 3.238 3.109 3.185 3,346,048 +0.01(+0.26%)
Dec 11, 2008 3.275 3.357 3.130 3.177 3,958,906 -0.12(-3.76%)
Dec 10, 2008 3.239 3.328 3.205 3.301 2,722,513 +0.10(+3.01%)
Dec 09, 2008 3.225 3.308 3.171 3.205 3,786,151 -0.03(-0.91%)
Dec 08, 2008 3.117 3.290 3.107 3.234 6,798,264 +0.15(+4.99%)
Dec 05, 2008 3.006 3.156 2.983 3.081 5,005,767 +0.04(+1.29%)
Dec 04, 2008 3.058 3.223 2.991 3.042 5,732,479 -0.07(-2.36%)
Dec 03, 2008 3.017 3.135 2.834 3.115 5,436,087 +0.21(+7.32%)
Dec 02, 2008 2.975 3.015 2.852 2.903 6,773,894 -0.01(-0.34%)
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.