Netease Inc ADR (NQ: NTES )

103.61 -0.08 (-0.07%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.32 13.49 13.27 13.43 2,060,752 +0.11(+0.86%)
Jun 27, 2014 13.35 13.50 13.19 13.32 1,768,961 -0.10(-0.77%)
Jun 26, 2014 13.24 13.50 13.20 13.42 2,598,609 +0.21(+1.56%)
Jun 25, 2014 13.18 13.30 13.13 13.21 2,960,146 -0.09(-0.68%)
Jun 24, 2014 13.08 13.40 13.05 13.31 2,707,114 +0.16(+1.19%)
Jun 23, 2014 13.23 13.23 13.03 13.15 1,894,337 -0.08(-0.62%)
Jun 20, 2014 13.25 13.25 13.08 13.23 2,688,277 +0.03(+0.21%)
Jun 19, 2014 13.05 13.21 12.94 13.20 1,579,731 +0.13(+0.98%)
Jun 18, 2014 12.94 13.11 12.87 13.08 2,727,998 +0.10(+0.77%)
Jun 17, 2014 12.89 13.23 12.89 12.98 3,724,668 +0.10(+0.77%)
Jun 16, 2014 12.80 12.93 12.63 12.88 2,266,993 -0.05(-0.40%)
Jun 13, 2014 12.99 13.03 12.72 12.93 10,958,769 -0.07(-0.55%)
Jun 12, 2014 12.49 13.06 12.44 13.00 11,950,013 +0.57(+4.56%)
Jun 11, 2014 12.40 12.49 12.33 12.43 5,543,583 +0.02(+0.19%)
Jun 10, 2014 12.28 12.43 12.28 12.41 4,030,657 +0.26(+2.17%)
Jun 06, 2014 12.17 12.22 12.05 12.15 3,200,024 -0.03(-0.25%)
Jun 05, 2014 12.15 12.24 12.05 12.18 1,469,954 -0.00(-0.01%)
Jun 04, 2014 11.87 12.29 11.87 12.18 2,178,013 +0.24(+2.01%)
Jun 03, 2014 11.98 12.01 11.85 11.94 1,150,851 -0.10(-0.80%)
Jun 02, 2014 12.20 12.24 11.89 12.03 1,459,606 -0.16(-1.35%)
May 30, 2014 12.29 12.31 12.09 12.20 1,812,025 -0.05(-0.43%)
May 29, 2014 12.27 12.27 12.14 12.25 1,961,511 +0.07(+0.59%)
May 28, 2014 12.28 12.28 12.12 12.18 2,124,175 -0.02(-0.15%)
May 27, 2014 12.30 12.30 12.04 12.20 2,184,733 +0.02(+0.17%)
May 23, 2014 12.24 12.18 12.18 12.18 2,109,427 -0.04(-0.29%)
May 22, 2014 12.29 12.29 12.13 12.21 969,703 -0.01(-0.11%)
May 21, 2014 12.22 12.33 12.14 12.23 3,043,085 +0.11(+0.93%)
May 20, 2014 12.06 12.23 12.06 12.11 5,847,582 +0.05(+0.44%)
May 19, 2014 12.02 12.19 11.99 12.06 5,644,313 +0.01(+0.04%)
May 16, 2014 12.20 12.24 11.90 12.06 3,102,555 -0.10(-0.81%)
May 15, 2014 11.91 12.41 11.79 12.16 6,414,153 +0.04(+0.30%)
May 14, 2014 12.11 12.26 11.94 12.12 5,280,974 -0.07(-0.55%)
May 13, 2014 12.16 12.24 11.97 12.19 3,348,067 -0.01(-0.06%)
May 12, 2014 11.57 12.34 11.46 12.19 5,618,048 +0.74(+6.43%)
May 09, 2014 11.49 11.58 11.08 11.46 3,814,972 -0.08(-0.71%)
May 08, 2014 11.46 11.76 11.43 11.54 2,708,544 +0.10(+0.83%)
May 07, 2014 11.87 11.99 11.37 11.44 2,580,073 -0.39(-3.33%)
May 06, 2014 11.96 12.03 11.80 11.84 1,439,995 -0.13(-1.10%)
May 05, 2014 11.80 12.01 11.78 11.97 1,216,428 +0.05(+0.43%)
May 02, 2014 11.86 12.12 11.83 11.92 3,110,797 -0.03(-0.23%)
May 01, 2014 11.69 12.12 11.61 11.94 2,080,620 +0.33(+2.82%)
Apr 30, 2014 11.81 11.82 11.52 11.62 2,530,046 -0.23(-1.97%)
Apr 29, 2014 11.60 11.86 11.49 11.85 4,046,076 +0.25(+2.18%)
Apr 28, 2014 12.07 12.25 11.43 11.60 7,649,790 -0.54(-4.42%)
Apr 25, 2014 12.40 12.65 12.01 12.13 5,321,547 -0.39(-3.09%)
Apr 24, 2014 12.67 12.67 12.40 12.52 3,653,337 -0.05(-0.42%)
Apr 23, 2014 12.67 12.67 12.40 12.57 3,197,259 -0.08(-0.59%)
Apr 22, 2014 12.76 12.76 12.55 12.65 5,006,495 +0.02(+0.14%)
Apr 21, 2014 12.25 12.81 12.16 12.63 4,569,010 +0.49(+4.00%)
Apr 17, 2014 11.94 12.15 12.15 12.15 2,529,208 +0.24(+2.04%)
Apr 16, 2014 11.94 12.03 11.73 11.90 1,855,436 +0.04(+0.34%)
Apr 15, 2014 11.74 11.91 11.70 11.86 4,564,614 +0.06(+0.55%)
Apr 14, 2014 11.65 11.91 11.58 11.80 3,452,805 +0.16(+1.36%)
Apr 11, 2014 11.60 11.94 11.58 11.64 5,548,824 -0.01(-0.09%)
Apr 10, 2014 11.64 11.77 11.52 11.65 4,614,090 +0.06(+0.54%)
Apr 09, 2014 11.57 11.69 11.45 11.59 4,136,917 +0.12(+1.06%)
Apr 08, 2014 11.10 11.48 11.04 11.46 3,337,546 +0.43(+3.86%)
Apr 07, 2014 10.92 11.10 10.79 11.04 4,191,498 +0.04(+0.39%)
Apr 04, 2014 11.26 11.26 10.88 11.00 3,860,790 -0.18(-1.65%)
Apr 03, 2014 11.35 11.49 11.01 11.18 5,735,986 -0.12(-1.06%)
Apr 02, 2014 11.94 12.20 11.26 11.30 5,732,944 -0.61(-5.14%)
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.