Netease Inc Ads (NQ: NTES )

110.13 USD -0.46 (-0.42%)
Official Closing Price Updated: 7:57 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.10 17.16 16.86 17.13 1,811,595 +0.13(+0.79%)
Sep 29, 2014 16.95 17.35 16.77 17.00 1,821,235 -0.14(-0.83%)
Sep 26, 2014 17.07 17.37 17.02 17.14 1,431,935 +0.15(+0.86%)
Sep 25, 2014 17.55 17.60 16.92 16.99 1,670,925 -0.67(-3.79%)
Sep 24, 2014 17.58 17.75 17.46 17.66 1,328,725 +0.20(+1.16%)
Sep 23, 2014 17.34 17.70 17.30 17.46 870,500 +0.06(+0.34%)
Sep 22, 2014 17.65 17.80 17.29 17.40 1,507,310 -0.37(-2.06%)
Sep 19, 2014 17.88 18.02 17.51 17.77 2,030,320 -0.12(-0.68%)
Sep 18, 2014 17.74 17.91 17.66 17.89 1,046,280 +0.26(+1.45%)
Sep 17, 2014 17.78 17.78 17.52 17.63 1,304,270 +0.01(+0.03%)
Sep 16, 2014 17.20 17.70 17.11 17.63 1,284,570 +0.30(+1.75%)
Sep 15, 2014 17.72 17.72 17.19 17.32 1,197,400 -0.34(-1.92%)
Sep 12, 2014 17.72 17.74 17.62 17.66 918,685 -0.06(-0.35%)
Sep 11, 2014 17.46 17.75 17.44 17.73 695,745 +0.14(+0.82%)
Sep 10, 2014 17.53 17.72 17.43 17.58 1,182,210 -0.05(-0.28%)
Sep 09, 2014 17.72 17.96 17.58 17.63 1,581,735 -0.15(-0.87%)
Sep 08, 2014 17.90 18.06 17.73 17.79 1,453,835 -0.15(-0.83%)
Sep 05, 2014 17.96 17.98 17.85 17.93 1,591,470 -0.02(-0.12%)
Sep 04, 2014 17.76 18.14 17.76 17.96 1,515,735 +0.30(+1.72%)
Sep 03, 2014 17.69 17.78 17.55 17.65 2,308,805 +0.07(+0.41%)
Sep 02, 2014 17.54 17.70 17.50 17.58 1,563,215 -0.03(-0.16%)
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%)
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.