Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

93.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 5.737 5.879 5.593 5.719 15,491,124 -0.13(-2.17%)
Jun 29, 2009 6.220 6.233 5.793 5.846 13,404,337 -0.28(-4.56%)
Jun 26, 2009 6.097 6.256 6.051 6.126 10,550,438 +0.03(+0.43%)
Jun 25, 2009 6.019 6.121 5.846 6.100 11,406,936 +0.14(+2.37%)
Jun 24, 2009 5.528 5.997 5.471 5.958 19,423,668 +0.43(+7.79%)
Jun 23, 2009 5.453 5.565 5.380 5.528 10,958,109 +0.03(+0.59%)
Jun 22, 2009 5.749 5.749 5.430 5.495 16,638,696 -0.25(-4.41%)
Jun 19, 2009 5.789 5.872 5.690 5.749 14,383,896 +0.00(+0.03%)
Jun 18, 2009 5.706 5.771 4.102 5.747 11,245,474 +0.04(+0.77%)
Jun 17, 2009 5.716 5.819 5.663 5.703 11,711,769 -0.02(-0.31%)
Jun 16, 2009 5.698 5.807 5.650 5.721 13,591,338 +0.02(+0.43%)
Jun 15, 2009 5.676 5.749 5.537 5.697 13,500,544 -0.12(-1.99%)
Jun 12, 2009 5.928 5.928 5.648 5.812 16,328,991 -0.15(-2.48%)
Jun 11, 2009 5.924 6.113 5.897 5.960 22,140,794 -0.23(-3.78%)
Jun 10, 2009 6.232 6.298 6.056 6.194 13,714,442 -0.02(-0.31%)
Jun 09, 2009 6.007 6.219 6.007 6.214 10,131,050 +0.12(+1.95%)
Jun 08, 2009 5.928 6.262 5.881 6.095 11,631,604 -0.07(-1.19%)
Jun 05, 2009 6.082 6.233 6.045 6.168 13,984,523 +0.10(+1.66%)
Jun 04, 2009 5.906 6.080 5.817 6.067 16,121,594 +0.17(+2.87%)
Jun 03, 2009 5.835 5.902 5.750 5.898 14,320,770 +0.07(+1.28%)
Jun 02, 2009 5.853 5.931 5.739 5.824 9,428,910 +0.00(+0.03%)
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.