Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

92.23 -0.69 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.146 4.409 4.112 4.365 22,775,380 +0.25(+6.17%)
Mar 30, 2009 3.929 4.186 3.799 4.112 13,263,352 +0.08(+1.89%)
Mar 26, 2009 4.113 4.186 3.993 4.035 10,551,902 -0.01(-0.28%)
Mar 25, 2009 4.064 4.144 3.960 4.047 7,295,271 +0.02(+0.57%)
Mar 24, 2009 3.960 4.078 3.837 4.024 7,938,885 +0.11(+2.70%)
Mar 23, 2009 3.842 3.954 3.707 3.918 12,225,894 +0.29(+8.07%)
Mar 20, 2009 3.699 3.730 3.593 3.625 6,896,759 -0.08(-2.24%)
Mar 19, 2009 3.855 3.881 3.658 3.708 7,467,534 -0.10(-2.65%)
Mar 18, 2009 3.786 3.858 3.689 3.809 6,451,820 +0.01(+0.39%)
Mar 17, 2009 3.504 3.814 3.487 3.795 11,755,644 +0.26(+7.31%)
Mar 16, 2009 3.658 3.809 3.518 3.536 18,089,318 -0.08(-2.16%)
Mar 13, 2009 3.414 3.658 3.414 3.614 19,955,826 +0.19(+5.41%)
Mar 12, 2009 3.437 3.486 3.393 3.429 5,207,045 +0.01(+0.38%)
Mar 11, 2009 3.541 3.573 3.341 3.416 13,783,960 -0.12(-3.31%)
Mar 10, 2009 3.495 3.578 3.439 3.533 8,882,905 +0.13(+3.97%)
Mar 09, 2009 3.424 3.508 3.393 3.398 7,795,557 -0.02(-0.71%)
Mar 06, 2009 3.334 3.439 3.313 3.422 7,929,653 +0.09(+2.63%)
Mar 05, 2009 3.437 3.437 3.274 3.334 6,219,186 -0.07(-1.91%)
Mar 04, 2009 3.445 3.536 3.396 3.399 10,095,633 +0.07(+2.25%)
Mar 02, 2009 3.338 3.416 3.265 3.325 12,429,834 -0.00(-0.15%)
Feb 27, 2009 3.022 3.372 2.967 3.330 15,322,183 +0.28(+9.17%)
Feb 26, 2009 3.105 3.162 2.970 3.050 10,139,231 +0.01(+0.32%)
Feb 25, 2009 3.097 3.151 3.008 3.040 9,236,128 -0.06(-2.04%)
Feb 24, 2009 3.034 3.131 3.008 3.104 5,353,228 +0.07(+2.47%)
Feb 23, 2009 3.131 3.159 3.000 3.029 6,678,457 -0.10(-3.07%)
Feb 20, 2009 3.110 3.250 3.086 3.125 8,570,801 -0.02(-0.62%)
Feb 19, 2009 3.126 3.214 3.117 3.144 6,427,142 +0.04(+1.36%)
Feb 18, 2009 3.061 3.136 3.032 3.102 3,638,264 +0.08(+2.53%)
Feb 17, 2009 3.050 3.086 2.988 3.026 4,751,588 -0.10(-3.32%)
Feb 13, 2009 3.146 3.162 3.050 3.130 2,806,377 -0.01(-0.31%)
Feb 12, 2009 3.039 3.227 3.022 3.139 4,962,202 -0.07(-2.23%)
Feb 11, 2009 3.204 3.287 3.118 3.211 6,823,526 +0.01(+0.30%)
Feb 10, 2009 3.250 3.269 3.177 3.201 3,251,882 -0.09(-2.67%)
Feb 09, 2009 3.326 3.424 3.245 3.289 5,698,356 -0.05(-1.56%)
Feb 06, 2009 3.177 3.354 3.128 3.341 5,185,400 +0.18(+5.60%)
Feb 05, 2009 3.073 3.182 3.058 3.164 3,104,457 +0.06(+1.88%)
Feb 04, 2009 3.104 3.170 3.069 3.105 2,372,386 +0.00(+0.05%)
Feb 03, 2009 3.068 3.115 3.026 3.104 3,409,266 +0.06(+1.92%)
Feb 02, 2009 3.065 3.118 3.037 3.045 3,723,516 -0.05(-1.47%)
Jan 30, 2009 3.035 3.117 3.016 3.091 6,069,380 +0.06(+1.93%)
Jan 29, 2009 3.017 3.065 2.974 3.032 3,605,468 -0.01(-0.21%)
Jan 28, 2009 3.029 3.060 2.882 3.039 4,616,323 +0.07(+2.24%)
Jan 27, 2009 2.897 3.037 2.897 2.972 2,557,467 +0.09(+3.16%)
Jan 26, 2009 2.896 3.027 2.858 2.881 7,873,925 -0.03(-1.06%)
Jan 23, 2009 2.790 2.923 2.764 2.912 7,582,612 +0.10(+3.65%)
Jan 22, 2009 2.861 2.869 2.770 2.809 3,745,069 -0.05(-1.82%)
Jan 21, 2009 2.822 2.884 2.822 2.861 4,984,339 +0.05(+1.91%)
Jan 20, 2009 2.852 2.897 2.808 2.808 4,057,050 -0.04(-1.54%)
Jan 16, 2009 2.884 2.943 2.822 2.852 9,916,721 +0.02(+0.75%)
Jan 15, 2009 2.769 2.871 2.700 2.830 9,225,696 +0.06(+2.05%)
Jan 14, 2009 2.928 2.943 2.759 2.774 9,232,695 -0.20(-6.67%)
Jan 13, 2009 2.886 3.040 2.869 2.972 5,602,556 +0.04(+1.33%)
Jan 12, 2009 3.008 3.087 2.892 2.933 5,752,841 -0.09(-2.85%)
Jan 09, 2009 3.045 3.120 3.004 3.019 8,047,664 -0.06(-2.01%)
Jan 08, 2009 3.078 3.138 2.978 3.081 12,037,153 +0.02(+0.69%)
Jan 07, 2009 3.221 3.242 3.039 3.060 10,945,666 -0.20(-6.04%)
Jan 06, 2009 3.357 3.396 3.221 3.256 10,535,024 -0.11(-3.19%)
Jan 05, 2009 3.637 3.637 3.310 3.364 15,839,396 -0.34(-9.17%)
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.