Skip to main content

Netease Inc ADR (NQ: NTES )

80.51 -0.19 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.308 6.357 6.197 6.284 12,703,493 +0.06(+0.96%)
May 28, 2009 5.879 6.246 5.824 6.224 22,113,944 +0.48(+8.32%)
May 27, 2009 5.893 5.926 5.730 5.746 12,773,522 -0.08(-1.34%)
May 26, 2009 6.044 6.071 5.766 5.824 19,105,918 -0.13(-2.14%)
May 22, 2009 5.815 6.115 5.761 5.951 20,764,046 +0.18(+3.12%)
May 21, 2009 5.314 5.844 5.308 5.772 27,759,294 +0.50(+9.52%)
May 20, 2009 5.499 5.641 5.130 5.270 30,182,560 -0.29(-5.17%)
May 19, 2009 5.637 5.673 5.543 5.557 12,653,257 -0.00(-0.03%)
May 18, 2009 5.581 5.632 5.443 5.559 12,448,348 +0.03(+0.46%)
May 15, 2009 5.503 5.601 5.486 5.534 6,659,242 -0.02(-0.33%)
May 14, 2009 5.630 5.633 5.488 5.552 9,866,759 -0.05(-0.97%)
May 13, 2009 5.637 5.653 5.537 5.606 8,608,923 -0.06(-1.06%)
May 12, 2009 5.663 5.742 5.597 5.666 12,843,210 +0.04(+0.71%)
May 11, 2009 5.439 5.661 5.415 5.626 10,405,559 +0.01(+0.10%)
May 08, 2009 5.690 5.724 5.561 5.621 8,281,922 -0.00(-0.03%)
May 07, 2009 5.910 5.933 5.557 5.623 8,921,749 -0.19(-3.34%)
May 06, 2009 5.722 5.928 5.701 5.817 20,866,768 +0.17(+2.96%)
May 05, 2009 5.624 5.699 5.550 5.650 8,795,239 +0.06(+1.07%)
May 04, 2009 5.597 5.633 5.452 5.590 13,926,126 +0.14(+2.64%)
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.