Netease Inc Ads (NQ: NTES )

116.76 USD +0.73 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.02 72.55 71.00 71.81 0 +1.28(+1.81%)
Nov 27, 2013 67.71 70.96 67.08 70.53 0 +3.14(+4.66%)
Nov 26, 2013 67.05 68.30 66.03 67.39 0 +0.12(+0.18%)
Nov 25, 2013 66.66 67.67 65.68 67.27 743,185 +0.97(+1.46%)
Nov 22, 2013 67.75 67.75 65.85 66.30 0 -1.07(-1.59%)
Nov 21, 2013 66.95 67.43 65.94 67.37 678,375 +1.22(+1.84%)
Nov 20, 2013 67.29 67.29 65.67 66.15 723,599 -0.24(-0.36%)
Nov 19, 2013 67.96 68.13 66.07 66.39 510,598 -1.11(-1.64%)
Nov 18, 2013 68.61 70.57 67.33 67.50 848,386 -0.52(-0.76%)
Nov 15, 2013 66.35 68.03 65.85 68.02 0 +1.67(+2.52%)
Nov 14, 2013 63.02 67.93 63.00 66.35 1,858,665 -3.06(-4.41%)
Nov 13, 2013 67.00 70.20 66.54 69.41 1,226,058 +2.31(+3.44%)
Nov 12, 2013 66.80 67.26 66.06 67.10 512,464 +0.24(+0.36%)
Nov 11, 2013 66.66 67.93 66.01 66.86 485,707 +0.22(+0.33%)
Nov 08, 2013 66.75 66.78 63.60 66.64 0 +2.56(+4.00%)
Nov 07, 2013 65.78 66.29 62.88 64.08 866,290 -1.11(-1.70%)
Nov 06, 2013 66.35 66.87 64.88 65.19 651,109 -1.30(-1.96%)
Nov 05, 2013 67.01 67.50 65.23 66.49 379,576 -0.33(-0.49%)
Nov 04, 2013 67.50 67.81 66.24 66.82 417,380 -0.28(-0.42%)
Nov 01, 2013 68.03 68.84 66.65 67.10 0 -0.41(-0.61%)
Oct 31, 2013 66.95 68.43 64.50 67.51 850,647 +0.81(+1.21%)
Oct 30, 2013 69.48 70.10 66.01 66.70 956,934 -2.18(-3.16%)
Oct 29, 2013 66.00 69.97 65.91 68.88 967,495 +3.52(+5.39%)
Oct 28, 2013 71.70 71.99 65.05 65.36 2,021,873 -7.49(-10.28%)
Oct 25, 2013 73.07 73.38 72.00 72.85 0 +0.92(+1.28%)
Oct 24, 2013 71.41 72.41 70.50 71.93 0 +1.06(+1.50%)
Oct 23, 2013 73.02 73.25 70.59 70.87 652,829 -1.95(-2.68%)
Oct 22, 2013 72.21 74.81 72.02 72.82 0 +1.42(+1.99%)
Oct 21, 2013 71.05 71.79 70.63 71.40 530,546 +1.10(+1.56%)
Oct 18, 2013 69.31 70.91 69.21 70.30 516,893 +0.56(+0.80%)
Oct 17, 2013 69.74 69.98 69.49 69.74 629,652 -0.32(-0.46%)
Oct 16, 2013 69.58 70.46 69.24 70.06 381,282 +0.67(+0.97%)
Oct 15, 2013 68.97 70.49 68.90 69.39 777,196 -0.17(-0.24%)
Oct 14, 2013 68.87 69.89 68.60 69.56 0 -0.01(-0.01%)
Oct 11, 2013 69.28 70.38 68.92 69.57 0 +0.13(+0.19%)
Oct 10, 2013 69.82 69.82 68.83 69.44 0 +0.37(+0.54%)
Oct 09, 2013 66.60 69.80 66.56 69.07 1,674,014 +2.70(+4.07%)
Oct 08, 2013 71.00 71.26 66.24 66.37 1,397,259 -4.68(-6.59%)
Oct 07, 2013 72.57 73.98 70.24 71.05 1,805,277 -1.54(-2.12%)
Oct 04, 2013 72.60 73.21 72.31 72.59 0 +0.08(+0.11%)
Oct 03, 2013 72.65 72.88 71.66 72.51 1,067,379 +0.01(+0.01%)
Oct 02, 2013 71.94 72.85 71.74 72.50 608,438 -0.01(-0.01%)
Oct 01, 2013 72.94 72.99 71.51 72.51 632,682 -0.09(-0.12%)
Sep 30, 2013 72.00 73.52 71.03 72.60 1,151,913 +0.91(+1.27%)
Sep 27, 2013 72.00 72.20 71.32 71.69 0 -0.55(-0.76%)
Sep 26, 2013 71.98 72.90 71.98 72.24 0 +0.21(+0.29%)
Sep 25, 2013 72.74 74.15 71.91 72.03 611,157 +0.03(+0.04%)
Sep 24, 2013 73.22 73.23 71.07 72.00 781,126 -0.77(-1.06%)
Sep 23, 2013 74.10 75.18 72.15 72.77 804,066 -1.33(-1.79%)
Sep 20, 2013 74.96 75.18 73.43 74.10 0 -1.10(-1.46%)
Sep 19, 2013 74.16 76.47 74.16 75.20 576,975 +1.24(+1.68%)
Sep 18, 2013 74.31 74.76 73.00 73.96 0 -0.22(-0.30%)
Sep 17, 2013 75.12 76.30 73.75 74.18 0 -0.72(-0.96%)
Sep 16, 2013 73.77 75.75 72.30 74.90 0 +2.60(+3.60%)
Sep 13, 2013 74.67 74.92 71.85 72.30 0 -2.46(-3.29%)
Sep 12, 2013 74.27 76.80 74.17 74.76 0 +0.73(+0.99%)
Sep 11, 2013 73.25 74.76 73.07 74.03 798,796 +0.74(+1.01%)
Sep 10, 2013 72.69 73.30 72.22 73.29 0 +1.46(+2.03%)
Sep 09, 2013 73.58 74.40 71.74 71.83 1,066,493 -1.63(-2.22%)
Sep 06, 2013 72.19 73.64 71.89 73.46 0 +1.25(+1.73%)
Sep 05, 2013 72.93 73.50 71.87 72.21 0 -0.71(-0.97%)
Sep 04, 2013 73.20 73.50 71.75 72.92 0 -0.58(-0.79%)
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.