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 (%)
Jan 30, 2015 18.72 18.99 18.52 18.87 1,919,572 +0.01(+0.07%)
Jan 29, 2015 18.73 19.08 18.54 18.86 2,087,246 +0.10(+0.52%)
Jan 28, 2015 19.13 19.32 18.64 18.76 2,123,633 -0.27(-1.42%)
Jan 27, 2015 19.05 19.19 18.84 19.03 2,497,177 -0.16(-0.81%)
Jan 26, 2015 19.51 19.65 18.96 19.18 4,674,427 -0.32(-1.63%)
Jan 23, 2015 19.33 19.79 19.33 19.50 2,095,444 +0.18(+0.92%)
Jan 22, 2015 19.67 19.67 19.00 19.32 3,126,163 -0.09(-0.46%)
Jan 21, 2015 19.23 19.48 19.09 19.41 1,728,982 +0.23(+1.19%)
Jan 20, 2015 18.95 19.59 18.83 19.18 3,164,009 +0.41(+2.18%)
Jan 16, 2015 18.41 19.14 18.37 18.78 4,331,290 +0.35(+1.87%)
Jan 15, 2015 18.24 18.64 18.08 18.43 3,289,218 +0.32(+1.75%)
Jan 14, 2015 17.92 18.48 17.84 18.11 2,561,845 -0.00(-0.01%)
Jan 13, 2015 18.03 18.39 17.90 18.11 2,247,708 +0.15(+0.83%)
Jan 12, 2015 18.07 18.12 17.73 17.97 2,640,999 +0.07(+0.41%)
Jan 09, 2015 17.80 18.10 17.66 17.89 1,747,473 +0.08(+0.44%)
Jan 08, 2015 17.77 18.13 17.73 17.81 2,459,070 +0.09(+0.49%)
Jan 07, 2015 17.61 18.39 17.57 17.73 3,752,052 +0.26(+1.50%)
Jan 06, 2015 17.24 17.70 17.03 17.46 2,431,124 +0.29(+1.71%)
Jan 05, 2015 17.09 17.44 17.00 17.17 1,217,157 +0.10(+0.60%)
Jan 02, 2015 17.24 17.40 16.73 17.07 1,893,403 -0.06(-0.33%)
Dec 31, 2014 17.18 17.12 17.12 17.12 989,422 +0.03(+0.15%)
Dec 30, 2014 17.10 17.30 16.99 17.10 1,543,209 -0.08(-0.45%)
Dec 29, 2014 17.61 17.76 17.16 17.18 1,403,845 -0.37(-2.13%)
Dec 26, 2014 17.51 17.79 17.25 17.55 1,432,068 +0.05(+0.29%)
Dec 24, 2014 17.32 17.50 17.50 17.50 447,526 +0.16(+0.90%)
Dec 23, 2014 17.72 17.79 17.20 17.34 1,422,134 -0.39(-2.19%)
Dec 22, 2014 17.79 18.01 17.66 17.73 1,905,434 +0.12(+0.71%)
Dec 19, 2014 17.80 17.83 17.55 17.61 2,273,257 -0.07(-0.37%)
Dec 18, 2014 17.07 17.79 17.07 17.67 2,636,460 +0.79(+4.69%)
Dec 17, 2014 17.19 17.27 16.81 16.88 1,496,505 -0.21(-1.20%)
Dec 16, 2014 17.27 17.27 16.89 17.09 2,493,535 -0.14(-0.82%)
Dec 15, 2014 17.21 17.39 17.06 17.23 1,729,265 +0.05(+0.30%)
Dec 12, 2014 17.18 17.62 16.97 17.18 1,974,132 -0.23(-1.32%)
Dec 11, 2014 16.85 17.50 16.58 17.41 2,685,346 +0.73(+4.37%)
Dec 10, 2014 17.30 17.56 16.65 16.68 2,172,410 -0.58(-3.34%)
Dec 09, 2014 16.58 17.36 16.45 17.26 3,483,062 +0.22(+1.31%)
Dec 08, 2014 17.60 17.61 16.78 17.03 2,814,747 -0.47(-2.69%)
Dec 05, 2014 17.61 17.69 17.44 17.50 2,125,226 -0.10(-0.58%)
Dec 04, 2014 18.00 18.00 17.52 17.61 2,469,856 -0.22(-1.25%)
Dec 03, 2014 18.08 18.13 17.80 17.83 1,465,717 -0.25(-1.36%)
Dec 02, 2014 18.20 18.25 17.92 18.07 1,344,369 -0.03(-0.19%)
Dec 01, 2014 18.12 18.30 17.92 18.11 2,151,753 -0.14(-0.79%)
Nov 28, 2014 18.49 18.56 18.13 18.25 1,554,082 -0.03(-0.14%)
Nov 26, 2014 17.96 18.28 18.28 18.28 1,650,002 +0.34(+1.91%)
Nov 25, 2014 17.99 18.16 17.80 17.94 1,904,325 -0.14(-0.78%)
Nov 24, 2014 18.07 18.39 17.82 18.08 3,688,241 -0.04(-0.20%)
Nov 21, 2014 17.97 18.30 17.85 18.11 3,947,881 +0.44(+2.46%)
Nov 20, 2014 17.36 17.79 17.25 17.68 3,498,024 +0.44(+2.54%)
Nov 19, 2014 17.41 17.57 17.15 17.24 1,827,656 -0.30(-1.71%)
Nov 18, 2014 17.39 17.56 17.17 17.54 2,223,984 +0.13(+0.77%)
Nov 17, 2014 17.33 17.52 17.19 17.41 2,242,075 +0.08(+0.48%)
Nov 14, 2014 17.11 17.44 16.86 17.32 3,793,864 +0.45(+2.69%)
Nov 13, 2014 16.30 17.07 16.19 16.87 5,706,712 +0.53(+3.23%)
Nov 12, 2014 16.25 16.56 16.22 16.34 2,978,790 +0.19(+1.15%)
Nov 11, 2014 16.17 16.37 16.08 16.15 2,796,509 +0.13(+0.83%)
Nov 10, 2014 15.95 16.08 15.90 16.02 3,270,714 +0.22(+1.39%)
Nov 07, 2014 15.93 16.07 15.80 15.80 1,993,031 -0.17(-1.08%)
Nov 06, 2014 16.12 16.20 15.80 15.97 1,834,139 -0.09(-0.59%)
Nov 05, 2014 16.36 16.44 15.97 16.07 1,721,806 -0.12(-0.77%)
Nov 04, 2014 16.03 16.36 15.96 16.19 4,642,768 +0.04(+0.26%)
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.