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 (%)
Sep 28, 2012 8.897 9.378 8.897 9.175 10,618,491 +0.19(+2.13%)
Sep 27, 2012 8.669 9.040 8.662 8.984 8,272,601 +0.34(+3.97%)
Sep 26, 2012 8.512 8.662 8.425 8.641 4,867,248 +0.06(+0.69%)
Sep 25, 2012 8.337 8.742 8.337 8.582 6,494,173 +0.16(+1.86%)
Sep 24, 2012 8.182 8.445 8.180 8.425 5,918,592 +0.17(+2.06%)
Sep 21, 2012 8.374 8.564 8.244 8.255 5,287,387 -0.07(-0.88%)
Sep 20, 2012 8.332 8.419 8.281 8.329 2,856,920 -0.16(-1.87%)
Sep 19, 2012 8.343 8.760 8.343 8.487 9,676,443 +0.28(+3.43%)
Sep 18, 2012 8.258 8.340 8.177 8.206 2,598,581 +0.00(+0.02%)
Sep 17, 2012 8.384 8.406 8.069 8.205 11,650,451 -0.24(-2.84%)
Sep 14, 2012 8.214 8.504 8.214 8.445 7,901,185 +0.15(+1.81%)
Sep 13, 2012 8.035 8.373 8.035 8.294 5,289,761 +0.21(+2.65%)
Sep 12, 2012 7.987 8.124 7.987 8.080 6,867,456 +0.11(+1.42%)
Sep 11, 2012 7.990 8.035 7.848 7.968 4,180,259 -0.04(-0.49%)
Sep 10, 2012 8.172 8.198 7.963 8.007 2,406,396 -0.18(-2.24%)
Sep 07, 2012 8.188 8.262 8.118 8.190 4,956,549 +0.07(+0.85%)
Sep 06, 2012 8.152 8.222 8.067 8.121 4,322,939 +0.06(+0.79%)
Sep 05, 2012 8.396 8.417 7.953 8.057 7,507,086 -0.25(-3.03%)
Sep 04, 2012 8.414 8.598 8.262 8.309 6,311,864 -0.20(-2.36%)
Aug 31, 2012 8.353 8.515 8.294 8.510 3,742,254 +0.21(+2.48%)
Aug 30, 2012 8.374 8.461 8.270 8.304 3,289,907 -0.09(-1.09%)
Aug 29, 2012 8.388 8.425 8.343 8.396 2,153,802 +0.02(+0.21%)
Aug 27, 2012 8.358 8.495 8.258 8.378 3,554,958 -0.09(-1.08%)
Aug 24, 2012 8.190 8.497 8.188 8.469 5,073,701 +0.17(+2.03%)
Aug 23, 2012 8.051 8.317 7.997 8.301 6,995,065 +0.33(+4.12%)
Aug 22, 2012 7.809 8.008 7.778 7.972 2,255,536 +0.05(+0.58%)
Aug 21, 2012 8.015 8.057 7.865 7.927 3,385,785 -0.06(-0.70%)
Aug 20, 2012 7.886 8.062 7.780 7.982 6,699,366 +0.10(+1.33%)
Aug 17, 2012 8.059 8.070 7.765 7.878 11,208,328 -0.22(-2.74%)
Aug 16, 2012 8.662 8.785 8.077 8.100 34,632,384 -1.41(-14.81%)
Aug 15, 2012 9.213 9.512 9.174 9.509 11,594,546 +0.35(+3.84%)
Aug 14, 2012 9.087 9.226 9.072 9.157 5,213,266 +0.10(+1.10%)
Aug 13, 2012 9.045 9.121 8.942 9.058 5,017,080 +0.07(+0.78%)
Aug 10, 2012 8.889 8.994 8.793 8.987 1,850,302 +0.13(+1.49%)
Aug 09, 2012 8.992 9.094 8.801 8.855 3,412,622 -0.10(-1.10%)
Aug 08, 2012 9.097 9.166 8.876 8.953 1,874,354 -0.26(-2.84%)
Aug 07, 2012 9.017 9.331 9.000 9.215 3,945,459 +0.20(+2.21%)
Aug 06, 2012 8.845 9.092 8.829 9.015 3,868,487 +0.33(+3.74%)
Aug 03, 2012 8.481 8.741 8.290 8.690 3,125,183 +0.20(+2.33%)
Aug 02, 2012 8.700 8.873 8.479 8.492 2,895,834 -0.19(-2.15%)
Aug 01, 2012 8.620 8.752 8.542 8.678 1,671,597 +0.05(+0.55%)
Jul 31, 2012 8.664 8.826 8.531 8.631 2,489,658 -0.05(-0.60%)
Jul 30, 2012 8.821 8.845 8.476 8.683 4,417,923 -0.05(-0.58%)
Jul 27, 2012 8.791 8.793 8.432 8.734 3,543,908 +0.06(+0.68%)
Jul 26, 2012 8.768 8.824 8.661 8.675 1,653,584 +0.07(+0.80%)
Jul 25, 2012 8.724 8.819 8.500 8.607 3,259,382 -0.12(-1.37%)
Jul 24, 2012 8.897 8.955 8.662 8.726 2,002,869 -0.08(-0.95%)
Jul 23, 2012 8.868 8.868 8.662 8.809 4,325,539 -0.16(-1.82%)
Jul 20, 2012 9.041 9.049 8.907 8.973 2,101,268 -0.09(-0.97%)
Jul 19, 2012 9.058 9.215 9.046 9.061 1,846,619 +0.02(+0.25%)
Jul 18, 2012 8.685 9.252 8.680 9.038 5,840,696 +0.20(+2.31%)
Jul 17, 2012 9.272 9.448 8.631 8.834 10,200,010 -0.44(-4.76%)
Jul 16, 2012 9.394 9.474 9.260 9.275 1,724,639 -0.08(-0.84%)
Jul 13, 2012 9.497 9.501 9.185 9.353 3,161,772 -0.03(-0.28%)
Jul 12, 2012 9.286 9.481 9.162 9.380 1,882,933 -0.01(-0.07%)
Jul 11, 2012 9.483 9.558 9.290 9.386 2,753,809 -0.08(-0.83%)
Jul 10, 2012 9.620 9.645 9.277 9.465 5,013,714 -0.13(-1.33%)
Jul 09, 2012 9.734 9.857 9.545 9.592 2,541,727 -0.22(-2.28%)
Jul 06, 2012 9.876 9.948 9.788 9.816 2,893,013 -0.22(-2.15%)
Jul 05, 2012 9.653 10.12 9.579 10.03 5,394,639 +0.44(+4.62%)
Jul 03, 2012 9.561 9.628 9.385 9.589 2,936,241 -0.06(-0.58%)
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.