Netease Inc Ads (NQ: NTES )

111.70 USD +1.85 (+1.68%)
Streaming Delayed Price Updated: 5:13 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.494 7.764 7.488 7.648 5,423,875 +0.18(+2.41%)
Nov 27, 2009 7.356 7.528 7.268 7.468 2,375,080 -0.09(-1.19%)
Nov 25, 2009 7.510 7.580 7.446 7.558 2,547,930 +0.06(+0.83%)
Nov 24, 2009 7.516 7.538 7.410 7.496 5,923,835 -0.07(-0.98%)
Nov 23, 2009 7.730 7.800 7.500 7.570 7,830,390 -0.08(-1.05%)
Nov 20, 2009 7.432 7.656 7.376 7.650 9,120,970 +0.21(+2.82%)
Nov 19, 2009 7.412 7.590 7.212 7.440 25,059,810 -0.70(-8.58%)
Nov 18, 2009 8.326 8.390 8.048 8.138 8,220,085 -0.25(-2.98%)
Nov 17, 2009 8.320 8.470 8.254 8.388 7,091,420 +0.09(+1.11%)
Nov 16, 2009 8.084 8.342 8.062 8.296 5,850,550 +0.29(+3.67%)
Nov 13, 2009 8.154 8.310 7.870 8.002 9,542,580 -0.33(-3.94%)
Nov 12, 2009 8.450 8.470 8.306 8.330 5,347,955 -0.14(-1.65%)
Nov 11, 2009 8.432 8.478 8.384 8.470 3,730,915 +0.11(+1.34%)
Nov 10, 2009 8.350 8.400 8.290 8.358 2,789,055 -0.04(-0.50%)
Nov 09, 2009 8.222 8.486 8.204 8.400 5,549,710 +0.26(+3.24%)
Nov 06, 2009 7.868 8.176 7.848 8.136 6,732,060 +0.21(+2.68%)
Nov 05, 2009 7.844 7.984 7.844 7.924 7,786,525 +0.01(+0.10%)
Nov 04, 2009 7.712 7.948 7.514 7.916 9,165,695 +0.29(+3.75%)
Nov 03, 2009 7.362 7.662 7.340 7.630 10,150,790 +0.09(+1.22%)
Nov 02, 2009 7.212 7.588 7.128 7.538 24,398,435 -0.19(-2.41%)
Oct 30, 2009 7.662 7.772 7.628 7.724 9,638,780 +0.03(+0.34%)
Oct 29, 2009 7.254 7.778 7.254 7.698 11,190,665 +0.50(+6.92%)
Oct 28, 2009 7.200 7.320 7.118 7.200 9,422,655 +0.06(+0.81%)
Oct 27, 2009 7.402 7.460 7.084 7.142 13,384,335 -0.34(-4.57%)
Oct 26, 2009 7.400 7.638 7.326 7.484 8,812,275 +0.00(+0.05%)
Oct 23, 2009 7.488 7.534 7.346 7.480 5,403,770 -0.03(-0.40%)
Oct 22, 2009 7.612 7.634 7.280 7.510 10,979,145 -0.10(-1.26%)
Oct 21, 2009 7.660 7.876 7.600 7.606 6,282,465 -0.17(-2.24%)
Oct 20, 2009 7.718 7.944 7.688 7.780 4,605,110 -0.09(-1.17%)
Oct 19, 2009 7.726 7.922 7.612 7.872 7,031,765 +0.18(+2.31%)
Oct 16, 2009 7.980 7.980 7.650 7.694 9,820,175 -0.26(-3.32%)
Oct 15, 2009 8.000 8.174 7.918 7.958 8,105,015 -0.04(-0.50%)
Oct 14, 2009 8.245 8.296 7.936 7.998 17,886,960 -0.12(-1.53%)
Oct 13, 2009 7.784 8.180 7.700 8.122 33,002,800 +0.45(+5.89%)
Oct 12, 2009 8.018 8.130 7.230 7.670 45,982,215 -0.43(-5.33%)
Oct 09, 2009 8.214 8.266 7.900 8.102 22,058,130 -0.24(-2.83%)
Oct 08, 2009 8.900 8.900 8.286 8.338 15,886,840 -0.55(-6.17%)
Oct 07, 2009 8.896 8.990 8.761 8.886 4,848,420 -0.01(-0.11%)
Oct 06, 2009 8.632 8.952 8.622 8.896 7,209,390 +0.30(+3.44%)
Oct 05, 2009 8.762 8.848 8.544 8.600 11,756,400 -0.19(-2.14%)
Oct 02, 2009 8.800 9.064 8.752 8.788 6,815,900 -0.17(-1.88%)
Oct 01, 2009 9.154 9.336 8.834 8.956 6,181,750 -0.18(-1.97%)
Sep 30, 2009 9.134 9.202 8.802 9.136 6,515,920 +0.06(+0.66%)
Sep 29, 2009 8.850 9.130 8.700 9.076 8,054,895 +0.26(+2.93%)
Sep 28, 2009 8.998 9.012 8.780 8.818 5,856,535 -0.06(-0.63%)
Sep 25, 2009 9.178 9.352 8.834 8.874 10,405,505 -0.31(-3.42%)
Sep 24, 2009 9.400 9.450 9.010 9.188 13,218,335 -0.21(-2.26%)
Sep 23, 2009 9.012 9.700 9.012 9.400 22,961,305 +0.42(+4.68%)
Sep 22, 2009 8.798 9.100 8.780 8.980 11,960,410 +0.22(+2.53%)
Sep 21, 2009 9.058 9.060 8.626 8.758 11,116,645 -0.29(-3.21%)
Sep 18, 2009 9.120 9.120 8.848 9.048 7,867,595 -0.05(-0.51%)
Sep 17, 2009 8.970 9.194 8.810 9.094 9,708,085 +0.22(+2.50%)
Sep 16, 2009 8.574 8.918 8.572 8.872 18,388,375 +0.44(+5.24%)
Sep 15, 2009 8.534 8.570 8.290 8.430 13,967,830 -0.08(-0.99%)
Sep 14, 2009 8.648 8.692 8.498 8.514 7,517,585 -0.18(-2.05%)
Sep 11, 2009 8.916 8.982 8.656 8.692 5,802,840 -0.19(-2.18%)
Sep 10, 2009 8.932 9.078 8.830 8.886 3,951,140 -0.10(-1.16%)
Sep 09, 2009 8.872 9.088 8.826 8.990 7,025,255 +0.14(+1.63%)
Sep 08, 2009 8.600 8.958 8.592 8.846 8,445,345 +0.34(+4.02%)
Sep 04, 2009 8.300 8.514 8.260 8.504 3,390,495 +0.24(+2.90%)
Sep 03, 2009 8.396 8.398 8.228 8.264 8,909,335 -0.02(-0.24%)
Sep 02, 2009 8.220 8.338 8.200 8.284 4,364,385 +0.00(+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.