Netease Inc Ads (NQ: NTES )

107.00 USD +1.92 (+1.83%)
Streaming Delayed Price Updated: 8:58 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.76 45.15 43.89 45.09 576,045 +2.14(+4.98%)
Nov 29, 2011 42.15 43.41 42.00 42.95 399,249 +0.00(+0.00%)
Nov 28, 2011 41.85 43.43 41.71 42.95 934,378 +1.45(+3.49%)
Nov 25, 2011 41.18 42.34 40.69 41.50 313,805 -0.28(-0.67%)
Nov 23, 2011 43.02 43.53 41.74 41.78 757,728 -1.85(-4.24%)
Nov 22, 2011 44.18 44.49 42.96 43.63 563,990 -0.87(-1.96%)
Nov 21, 2011 45.37 45.39 43.42 44.50 873,612 -1.53(-3.32%)
Nov 18, 2011 47.92 47.93 45.74 46.03 1,137,887 -1.55(-3.26%)
Nov 17, 2011 47.61 48.97 46.14 47.58 2,182,186 +1.88(+4.11%)
Nov 16, 2011 44.35 46.41 43.88 45.70 1,396,990 +1.46(+3.30%)
Nov 15, 2011 44.01 44.49 44.01 44.24 2,009,121 -0.08(-0.18%)
Nov 14, 2011 44.49 44.82 43.72 44.32 819,044 -0.27(-0.61%)
Nov 11, 2011 44.58 46.30 43.54 44.59 645,722 +0.79(+1.80%)
Nov 10, 2011 44.16 44.54 43.48 43.80 629,826 -0.49(-1.11%)
Nov 09, 2011 46.01 46.39 44.01 44.29 1,830,041 -3.19(-6.72%)
Nov 08, 2011 48.09 48.39 47.20 47.48 1,007,306 +0.08(+0.17%)
Nov 07, 2011 47.38 47.95 47.06 47.40 502,947 -0.50(-1.04%)
Nov 04, 2011 47.51 48.33 47.02 47.90 707,503 +0.07(+0.15%)
Nov 03, 2011 47.72 47.95 46.20 47.83 965,281 +1.00(+2.14%)
Nov 02, 2011 47.34 47.80 45.87 46.83 609,960 +0.58(+1.25%)
Nov 01, 2011 45.77 46.97 45.03 46.25 431,254 -1.12(-2.36%)
Oct 31, 2011 46.95 48.04 46.24 47.37 792,528 -0.92(-1.91%)
Oct 28, 2011 49.86 50.14 47.78 48.29 1,818,360 -1.30(-2.62%)
Oct 27, 2011 50.99 50.99 49.30 49.59 2,437,715 +1.81(+3.79%)
Oct 26, 2011 48.74 49.12 46.74 47.78 755,846 -0.24(-0.50%)
Oct 25, 2011 48.22 48.28 47.16 48.02 533,890 -0.31(-0.64%)
Oct 24, 2011 46.09 49.01 45.98 48.33 949,128 +2.60(+5.69%)
Oct 21, 2011 45.14 46.19 44.64 45.73 434,036 +1.10(+2.46%)
Oct 20, 2011 44.16 44.97 43.88 44.63 425,137 +0.00(+0.00%)
Oct 19, 2011 44.69 45.61 43.68 44.63 474,017 -0.25(-0.56%)
Oct 18, 2011 45.40 45.40 43.07 44.88 634,890 -0.84(-1.84%)
Oct 17, 2011 45.60 46.33 45.23 45.72 648,208 +0.36(+0.79%)
Oct 14, 2011 44.67 45.50 44.33 45.36 656,140 +1.15(+2.60%)
Oct 13, 2011 44.70 45.14 43.09 44.21 581,042 +0.52(+1.19%)
Oct 12, 2011 43.71 44.71 43.06 43.69 767,176 +0.05(+0.11%)
Oct 11, 2011 42.94 44.04 42.68 43.64 807,957 +0.46(+1.07%)
Oct 10, 2011 42.34 43.43 41.68 43.18 1,103,971 +1.73(+4.17%)
Oct 07, 2011 41.50 42.36 40.63 41.45 1,759,855 +0.15(+0.36%)
Oct 06, 2011 39.98 41.41 38.42 41.30 1,105,284 +2.70(+6.99%)
Oct 05, 2011 38.30 38.95 37.36 38.60 683,576 +0.51(+1.34%)
Oct 04, 2011 36.01 38.45 35.74 38.09 1,572,903 +1.74(+4.79%)
Oct 03, 2011 37.27 37.75 36.07 36.35 1,202,254 -1.81(-4.74%)
Sep 30, 2011 38.08 39.43 37.26 38.16 701,720 -0.80(-2.05%)
Sep 29, 2011 41.44 41.44 37.50 38.96 1,259,101 -0.89(-2.23%)
Sep 28, 2011 41.40 41.57 39.67 39.85 660,022 -1.55(-3.74%)
Sep 27, 2011 40.31 42.74 40.31 41.40 1,518,866 +2.15(+5.48%)
Sep 26, 2011 41.78 41.79 38.65 39.25 1,388,000 -2.51(-6.01%)
Sep 23, 2011 39.87 41.84 39.45 41.76 916,746 +1.67(+4.17%)
Sep 22, 2011 41.99 42.25 39.59 40.09 1,745,309 -3.14(-7.26%)
Sep 21, 2011 44.49 44.51 43.22 43.23 937,240 -0.45(-1.03%)
Sep 20, 2011 45.16 45.27 43.51 43.68 1,286,247 -0.92(-2.06%)
Sep 19, 2011 44.42 45.15 43.65 44.60 948,924 -0.24(-0.54%)
Sep 16, 2011 45.93 45.93 44.33 44.84 986,786 -0.69(-1.52%)
Sep 15, 2011 48.65 48.65 45.36 45.53 1,520,836 -2.27(-4.75%)
Sep 14, 2011 47.05 48.90 46.63 47.80 800,226 +0.95(+2.03%)
Sep 13, 2011 47.30 47.70 46.60 46.85 917,702 -0.47(-0.99%)
Sep 12, 2011 47.36 47.61 46.50 47.32 673,819 -0.62(-1.29%)
Sep 09, 2011 48.60 49.39 47.55 47.94 1,077,683 -0.95(-1.94%)
Sep 08, 2011 48.98 49.84 48.44 48.89 782,105 -0.28(-0.57%)
Sep 07, 2011 49.06 49.72 48.44 49.17 538,351 +0.99(+2.07%)
Sep 06, 2011 47.97 48.87 47.34 48.17 952,136 -1.33(-2.68%)
Sep 02, 2011 49.95 51.00 49.01 49.50 886,782 -1.42(-2.79%)
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.