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 (%)
Dec 30, 2016 38.31 38.31 38.31 0 -1.36(-3.44%)
Dec 29, 2016 39.90 40.01 39.43 39.67 2,480,239 -0.16(-0.41%)
Dec 28, 2016 40.30 40.64 39.69 39.83 3,075,531 -0.01(-0.03%)
Dec 27, 2016 39.94 40.70 39.76 39.84 3,159,242 +0.06(+0.14%)
Dec 23, 2016 39.79 39.79 39.79 0 +1.17(+3.03%)
Dec 22, 2016 39.40 39.47 38.45 38.62 4,377,418 -1.07(-2.70%)
Dec 21, 2016 38.69 40.25 38.56 39.69 7,213,393 +1.11(+2.87%)
Dec 20, 2016 38.60 38.95 38.33 38.58 2,554,831 +0.02(+0.06%)
Dec 19, 2016 37.93 38.78 37.55 38.56 5,767,157 +0.66(+1.75%)
Dec 16, 2016 38.07 38.87 37.82 37.90 6,416,906 -0.05(-0.13%)
Dec 15, 2016 38.25 38.84 37.78 37.95 4,836,034 -0.74(-1.91%)
Dec 14, 2016 39.02 39.67 38.57 38.69 5,597,246 -0.53(-1.35%)
Dec 13, 2016 38.88 40.22 38.53 39.22 5,578,498 +0.33(+0.86%)
Dec 12, 2016 38.96 39.08 37.61 38.88 9,540,727 -0.88(-2.22%)
Dec 09, 2016 40.18 40.46 39.45 39.77 3,320,996 -0.30(-0.74%)
Dec 08, 2016 39.62 40.45 39.19 40.06 5,213,166 +0.36(+0.92%)
Dec 07, 2016 39.63 39.99 38.89 39.70 6,359,167 +0.09(+0.23%)
Dec 06, 2016 40.31 40.31 38.97 39.61 4,802,361 -0.63(-1.56%)
Dec 05, 2016 38.60 40.36 38.59 40.23 4,765,163 +0.99(+2.53%)
Dec 02, 2016 38.70 39.42 38.37 39.24 4,693,084 +0.49(+1.27%)
Dec 01, 2016 40.04 40.17 38.25 38.75 6,815,203 -1.12(-2.80%)
Nov 30, 2016 41.04 41.75 39.82 39.86 6,038,155 -1.06(-2.58%)
Nov 29, 2016 41.12 41.51 40.41 40.92 5,707,614 -0.31(-0.75%)
Nov 28, 2016 41.00 41.98 40.67 41.23 9,670,168 +0.83(+2.07%)
Nov 25, 2016 41.46 41.60 39.70 40.40 6,527,858 -0.80(-1.94%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.04(-0.10%)
Nov 22, 2016 41.82 42.14 41.10 41.24 4,478,504 -0.28(-0.67%)
Nov 21, 2016 40.97 42.06 40.97 41.52 4,401,828 +0.59(+1.45%)
Nov 18, 2016 42.03 42.48 40.75 40.92 4,293,184 -1.07(-2.54%)
Nov 17, 2016 40.80 42.04 40.71 41.99 5,382,353 +1.19(+2.91%)
Nov 16, 2016 40.12 41.13 39.68 40.80 4,863,088 +0.36(+0.89%)
Nov 15, 2016 40.35 41.29 39.99 40.44 9,686,847 +1.81(+4.68%)
Nov 14, 2016 41.53 41.77 38.36 38.63 11,065,331 -2.95(-7.10%)
Nov 11, 2016 40.60 41.82 38.65 41.59 16,043,927 +1.05(+2.60%)
Nov 10, 2016 42.51 44.70 39.84 40.53 26,107,836 -4.12(-9.23%)
Nov 09, 2016 42.81 45.33 42.67 44.65 8,887,511 +0.51(+1.16%)
Nov 08, 2016 44.50 44.66 43.79 44.14 4,943,773 -0.39(-0.88%)
Nov 07, 2016 44.58 45.39 44.33 44.53 6,820,896 +1.37(+3.18%)
Nov 04, 2016 42.62 43.59 42.59 43.16 3,927,302 +0.00(+0.00%)
Nov 03, 2016 43.10 43.64 42.14 43.16 5,125,324 +0.09(+0.20%)
Nov 02, 2016 44.11 44.15 42.73 43.07 9,391,502 -1.08(-2.45%)
Nov 01, 2016 45.92 46.08 43.73 44.15 14,593,546 -1.41(-3.10%)
Oct 31, 2016 47.07 47.69 45.54 45.56 6,328,805 -1.41(-3.01%)
Oct 28, 2016 47.34 47.35 46.67 46.98 4,010,305 -0.37(-0.78%)
Oct 27, 2016 47.55 48.16 46.68 47.35 5,806,506 +0.23(+0.49%)
Oct 26, 2016 47.56 47.56 47.02 47.11 3,426,328 -0.68(-1.43%)
Oct 25, 2016 47.54 47.95 47.10 47.80 5,509,548 +0.43(+0.91%)
Oct 24, 2016 47.51 47.58 46.98 47.37 5,237,639 +0.65(+1.38%)
Oct 21, 2016 46.69 46.98 46.27 46.72 2,499,820 -0.17(-0.37%)
Oct 20, 2016 46.79 47.08 46.45 46.89 4,742,030 +0.11(+0.23%)
Oct 19, 2016 47.41 47.64 46.45 46.79 3,513,527 -0.30(-0.63%)
Oct 18, 2016 46.92 47.69 46.89 47.08 4,963,847 +0.79(+1.71%)
Oct 17, 2016 46.36 46.78 45.85 46.29 4,691,949 -0.05(-0.10%)
Oct 14, 2016 47.14 48.33 46.06 46.34 9,402,416 -0.11(-0.23%)
Oct 13, 2016 45.79 46.72 44.73 46.45 7,677,441 +0.10(+0.21%)
Oct 12, 2016 45.24 48.03 45.12 46.35 11,486,150 +1.28(+2.84%)
Oct 11, 2016 46.33 46.33 44.91 45.07 6,466,881 -1.27(-2.73%)
Oct 10, 2016 45.12 46.58 45.12 46.33 4,889,975 +1.49(+3.32%)
Oct 07, 2016 45.21 45.66 44.39 44.85 4,564,901 -0.54(-1.18%)
Oct 06, 2016 43.88 45.52 43.42 45.38 6,096,057 +1.39(+3.16%)
Oct 05, 2016 44.09 44.28 43.84 43.99 3,559,817 -0.08(-0.19%)
Oct 04, 2016 43.74 44.50 43.65 44.08 5,651,261 +0.66(+1.53%)
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.