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 (%)
Mar 30, 2012 9.674 9.800 9.429 9.496 3,672,973 -0.04(-0.41%)
Mar 29, 2012 9.525 9.600 9.321 9.535 7,712,573 -0.17(-1.77%)
Mar 28, 2012 9.736 9.783 9.587 9.706 3,986,318 -0.00(-0.05%)
Mar 27, 2012 9.597 9.883 9.563 9.711 5,931,263 -0.08(-0.83%)
Mar 26, 2012 9.826 9.831 9.661 9.793 5,161,809 +0.03(+0.35%)
Mar 23, 2012 9.639 9.806 9.537 9.759 4,126,752 +0.22(+2.30%)
Mar 22, 2012 9.505 9.685 9.360 9.540 5,566,272 +0.04(+0.45%)
Mar 21, 2012 9.363 9.572 9.350 9.497 6,594,328 +0.30(+3.21%)
Mar 20, 2012 9.170 9.237 9.005 9.201 5,533,776 -0.07(-0.78%)
Mar 19, 2012 8.989 9.286 8.945 9.273 5,799,634 +0.30(+3.30%)
Mar 16, 2012 8.865 9.009 8.793 8.978 3,058,447 +0.15(+1.70%)
Mar 15, 2012 8.904 9.009 8.729 8.827 2,363,272 -0.10(-1.08%)
Mar 14, 2012 8.987 8.987 8.780 8.924 3,211,259 -0.07(-0.73%)
Mar 13, 2012 8.808 9.002 8.798 8.989 3,792,170 +0.19(+2.14%)
Mar 12, 2012 8.747 8.953 8.687 8.801 3,504,737 -0.07(-0.81%)
Mar 09, 2012 8.458 8.924 8.458 8.873 4,783,331 +0.34(+4.00%)
Mar 08, 2012 8.407 8.603 8.349 8.531 3,405,322 +0.22(+2.65%)
Mar 07, 2012 8.172 8.352 8.134 8.311 4,447,213 +0.23(+2.85%)
Mar 06, 2012 8.370 8.370 8.056 8.080 3,183,621 -0.35(-4.13%)
Mar 05, 2012 8.680 8.683 8.417 8.428 1,754,210 -0.16(-1.81%)
Mar 02, 2012 8.656 8.701 8.363 8.584 5,893,181 +0.00(+0.02%)
Mar 01, 2012 8.528 8.667 8.425 8.582 3,223,325 +0.01(+0.17%)
Feb 29, 2012 8.620 8.661 8.392 8.567 2,642,555 -0.15(-1.67%)
Feb 28, 2012 8.417 8.819 8.417 8.713 6,278,603 +0.35(+4.18%)
Feb 27, 2012 8.170 8.445 8.152 8.363 5,710,933 +0.19(+2.36%)
Feb 24, 2012 7.977 8.172 7.972 8.170 2,735,570 +0.20(+2.48%)
Feb 23, 2012 7.850 8.021 7.846 7.972 2,146,766 +0.08(+1.04%)
Feb 22, 2012 7.819 7.954 7.819 7.891 1,721,017 +0.00(+0.04%)
Feb 21, 2012 7.773 7.910 7.763 7.887 4,030,788 +0.07(+0.94%)
Feb 17, 2012 7.930 7.954 7.753 7.814 7,802,229 -0.14(-1.79%)
Feb 16, 2012 7.865 8.087 7.616 7.956 9,292,373 -0.33(-3.97%)
Feb 15, 2012 8.085 8.342 8.043 8.285 7,051,564 +0.33(+4.19%)
Feb 14, 2012 7.976 8.008 7.855 7.951 4,185,711 +0.08(+1.08%)
Feb 13, 2012 8.000 8.000 7.742 7.866 4,577,955 -0.04(-0.56%)
Feb 10, 2012 7.711 8.039 7.690 7.910 6,606,290 +0.08(+1.07%)
Feb 09, 2012 7.953 7.995 7.809 7.827 2,529,630 -0.07(-0.93%)
Feb 08, 2012 8.015 8.120 7.845 7.901 1,892,453 -0.08(-1.06%)
Feb 07, 2012 7.935 8.147 7.929 7.986 2,808,399 +0.02(+0.25%)
Feb 06, 2012 8.015 8.128 7.910 7.966 3,113,264 -0.25(-3.02%)
Feb 03, 2012 8.231 8.285 8.208 8.214 2,811,703 +0.05(+0.67%)
Feb 02, 2012 8.035 8.234 8.003 8.160 3,931,239 +0.10(+1.29%)
Feb 01, 2012 7.847 8.095 7.732 8.056 3,795,951 +0.24(+3.10%)
Jan 31, 2012 7.894 7.894 7.685 7.814 2,106,145 +0.01(+0.13%)
Jan 30, 2012 7.971 8.013 7.696 7.804 3,124,608 -0.25(-3.14%)
Jan 27, 2012 7.909 8.131 7.850 8.057 3,250,185 +0.17(+2.20%)
Jan 26, 2012 8.085 8.126 7.853 7.884 2,703,851 -0.12(-1.51%)
Jan 25, 2012 7.979 8.018 7.879 8.005 2,642,396 +0.07(+0.84%)
Jan 24, 2012 7.943 7.943 7.683 7.938 1,845,640 +0.02(+0.21%)
Jan 23, 2012 7.876 8.067 7.778 7.922 3,925,695 +0.04(+0.54%)
Jan 20, 2012 7.518 7.892 7.335 7.879 6,750,964 +0.41(+5.49%)
Jan 19, 2012 7.343 7.502 7.340 7.469 2,501,772 +0.10(+1.40%)
Jan 18, 2012 7.304 7.446 7.304 7.366 2,127,254 +0.06(+0.78%)
Jan 17, 2012 7.430 7.482 7.276 7.309 3,414,769 -0.02(-0.31%)
Jan 13, 2012 7.232 7.353 7.232 7.332 2,586,570 +0.04(+0.54%)
Jan 12, 2012 7.322 7.322 7.230 7.293 2,133,477 +0.01(+0.18%)
Jan 11, 2012 7.070 7.309 7.070 7.279 3,419,597 +0.21(+2.96%)
Jan 10, 2012 7.005 7.170 6.933 7.070 3,269,532 +0.19(+2.80%)
Jan 09, 2012 7.291 7.291 6.868 6.877 5,393,428 -0.36(-4.97%)
Jan 06, 2012 7.374 7.453 7.226 7.237 1,630,676 -0.17(-2.27%)
Jan 05, 2012 7.387 7.425 7.306 7.405 1,454,736 +0.02(+0.29%)
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.