Netease Inc Ads (NQ: NTES )

108.26 USD +2.00 (+1.88%)
Official Closing Price Updated: 7:31 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.70 17.61 17.61 17.61 1,237,500 -0.05(-0.28%)
Aug 28, 2014 17.79 17.98 17.56 17.66 1,148,495 -0.25(-1.40%)
Aug 27, 2014 17.93 18.15 17.73 17.91 1,978,095 -0.12(-0.64%)
Aug 26, 2014 17.96 18.21 17.82 18.02 2,282,345 +0.12(+0.65%)
Aug 25, 2014 17.66 17.93 17.61 17.91 1,848,705 +0.36(+2.06%)
Aug 22, 2014 17.64 17.77 17.52 17.55 745,750 -0.09(-0.53%)
Aug 21, 2014 17.68 17.84 17.56 17.64 1,500,135 +0.02(+0.11%)
Aug 20, 2014 17.72 17.87 17.61 17.62 952,305 -0.10(-0.54%)
Aug 19, 2014 17.72 17.91 17.61 17.72 1,580,485 -0.10(-0.58%)
Aug 18, 2014 17.53 17.93 17.44 17.82 3,129,525 +0.43(+2.46%)
Aug 15, 2014 17.08 17.48 17.00 17.39 2,803,555 +0.31(+1.81%)
Aug 14, 2014 17.00 17.17 16.45 17.08 3,473,045 +0.27(+1.61%)
Aug 13, 2014 16.72 17.00 16.48 16.81 3,190,190 +0.28(+1.71%)
Aug 12, 2014 16.51 16.76 16.32 16.53 2,148,015 -0.17(-0.99%)
Aug 11, 2014 16.73 16.81 16.59 16.70 1,480,185 +0.12(+0.70%)
Aug 08, 2014 16.63 16.78 16.42 16.58 1,935,265 -0.01(-0.06%)
Aug 07, 2014 16.47 16.79 16.37 16.59 1,645,710 +0.07(+0.45%)
Aug 06, 2014 16.43 16.56 16.30 16.52 1,627,360 -0.03(-0.21%)
Aug 05, 2014 16.69 16.78 16.49 16.55 1,412,015 -0.13(-0.79%)
Aug 04, 2014 16.56 16.72 16.37 16.68 2,007,935 +0.24(+1.46%)
Aug 01, 2014 16.80 16.80 16.15 16.44 1,980,410 -0.37(-2.18%)
Jul 31, 2014 16.94 17.11 16.67 16.81 1,841,710 -0.35(-2.04%)
Jul 30, 2014 17.01 17.29 16.81 17.16 1,610,560 +0.15(+0.91%)
Jul 29, 2014 17.22 17.35 16.96 17.00 2,730,940 -0.17(-1.01%)
Jul 28, 2014 16.86 17.29 16.59 17.18 3,621,290 +0.45(+2.70%)
Jul 25, 2014 17.00 17.08 16.69 16.73 1,869,835 -0.20(-1.18%)
Jul 24, 2014 16.75 17.00 16.48 16.93 1,293,865 +0.10(+0.61%)
Jul 23, 2014 17.09 17.09 16.64 16.82 1,527,450 -0.16(-0.93%)
Jul 22, 2014 16.77 17.04 16.69 16.98 2,447,695 +0.39(+2.38%)
Jul 21, 2014 16.44 16.70 16.36 16.59 1,900,645 +0.19(+1.16%)
Jul 18, 2014 16.34 16.53 16.20 16.40 1,708,950 +0.25(+1.54%)
Jul 17, 2014 16.32 16.47 16.11 16.15 3,230,295 -0.19(-1.14%)
Jul 16, 2014 15.80 16.44 15.77 16.34 4,412,025 +0.65(+4.17%)
Jul 15, 2014 15.61 15.72 15.36 15.68 1,340,545 +0.08(+0.53%)
Jul 14, 2014 15.44 15.80 15.43 15.60 1,651,415 +0.33(+2.16%)
Jul 11, 2014 15.23 15.45 15.10 15.27 1,417,535 +0.05(+0.30%)
Jul 10, 2014 14.94 15.30 14.80 15.22 1,296,890 +0.01(+0.09%)
Jul 09, 2014 15.07 15.28 14.98 15.21 1,551,370 +0.06(+0.41%)
Jul 08, 2014 15.48 15.57 14.72 15.15 2,335,990 -0.44(-2.82%)
Jul 07, 2014 15.94 15.94 15.46 15.59 927,475 -0.29(-1.81%)
Jul 03, 2014 15.89 15.88 15.88 15.88 606,000 +0.12(+0.74%)
Jul 02, 2014 15.80 15.93 15.66 15.76 1,870,130 -0.02(-0.13%)
Jul 01, 2014 15.70 15.82 15.68 15.78 1,073,640 +0.11(+0.69%)
Jun 30, 2014 15.54 15.74 15.48 15.67 1,766,280 +0.13(+0.86%)
Jun 27, 2014 15.58 15.75 15.39 15.54 1,516,185 -0.12(-0.77%)
Jun 26, 2014 15.45 15.75 15.41 15.66 2,227,280 +0.24(+1.56%)
Jun 25, 2014 15.38 15.52 15.32 15.42 2,537,155 -0.11(-0.68%)
Jun 24, 2014 15.26 15.63 15.22 15.52 2,320,280 +0.18(+1.19%)
Jun 23, 2014 15.44 15.44 15.20 15.34 1,623,645 -0.10(-0.62%)
Jun 20, 2014 15.46 15.46 15.26 15.44 2,304,135 +0.03(+0.21%)
Jun 19, 2014 15.23 15.41 15.10 15.41 1,353,995 +0.15(+0.98%)
Jun 18, 2014 15.10 15.30 15.01 15.26 2,338,180 +0.12(+0.77%)
Jun 17, 2014 15.04 15.43 15.04 15.14 3,192,430 +0.12(+0.77%)
Jun 16, 2014 14.93 15.08 14.73 15.02 1,943,050 -0.06(-0.40%)
Jun 13, 2014 15.15 15.20 14.84 15.08 9,392,810 -0.08(-0.55%)
Jun 12, 2014 14.58 15.24 14.52 15.17 10,242,410 +0.66(+4.56%)
Jun 11, 2014 14.47 14.57 14.38 14.51 4,751,430 +0.03(+0.19%)
Jun 10, 2014 14.33 14.50 14.33 14.48 3,454,695 +0.31(+2.17%)
Jun 06, 2014 14.20 14.25 14.05 14.17 2,742,755 -0.04(-0.25%)
Jun 05, 2014 14.17 14.28 14.06 14.21 1,259,905 -0.00(-0.01%)
Jun 04, 2014 13.85 14.34 13.85 14.21 1,866,785 +0.28(+2.01%)
Jun 03, 2014 13.98 14.01 13.83 13.93 986,400 -0.11(-0.80%)
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.