Netease Inc Ads (NQ: NTES )

109.85 USD +1.19 (+1.10%)
Official Closing Price Updated: 7:49 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.684 7.684 7.620 7.636 1,607,325 -0.08(-1.09%)
Nov 29, 2010 7.730 7.836 7.680 7.720 2,775,265 -0.06(-0.82%)
Nov 26, 2010 7.800 7.818 7.632 7.784 1,220,220 +0.01(+0.10%)
Nov 24, 2010 7.828 7.776 7.776 7.776 2,330,670 +0.13(+1.70%)
Nov 23, 2010 7.708 7.716 7.564 7.646 2,044,625 -0.16(-2.05%)
Nov 22, 2010 7.740 7.896 7.704 7.806 1,799,995 +0.04(+0.46%)
Nov 19, 2010 7.900 7.942 7.712 7.770 4,146,125 -0.15(-1.94%)
Nov 18, 2010 8.570 8.636 7.824 7.924 10,163,265 -0.26(-3.18%)
Nov 17, 2010 8.010 8.284 7.934 8.184 5,063,645 +0.26(+3.33%)
Nov 16, 2010 8.062 8.170 7.906 7.920 4,626,100 -0.19(-2.29%)
Nov 15, 2010 8.384 8.384 8.064 8.106 1,968,915 -0.14(-1.70%)
Nov 12, 2010 8.332 8.384 8.096 8.246 3,113,870 +0.13(+1.58%)
Nov 11, 2010 8.202 8.210 8.048 8.118 1,304,365 -0.12(-1.41%)
Nov 10, 2010 8.208 8.288 7.996 8.234 2,504,560 +0.01(+0.12%)
Nov 09, 2010 8.618 8.686 8.200 8.224 4,839,145 -0.40(-4.62%)
Nov 08, 2010 8.192 8.732 8.050 8.622 9,373,585 +0.40(+4.92%)
Nov 05, 2010 8.042 8.232 8.000 8.218 4,269,810 +0.22(+2.72%)
Nov 04, 2010 8.114 8.120 7.934 8.000 2,746,380 -0.06(-0.74%)
Nov 03, 2010 8.236 8.236 7.964 8.060 2,652,910 -0.11(-1.32%)
Nov 02, 2010 8.228 8.270 8.100 8.168 1,767,240 +0.02(+0.22%)
Nov 01, 2010 8.458 8.592 8.094 8.150 3,122,740 -0.21(-2.56%)
Oct 29, 2010 8.210 8.464 8.148 8.364 3,737,345 +0.18(+2.22%)
Oct 28, 2010 8.448 8.448 8.058 8.182 3,092,405 -0.18(-2.11%)
Oct 27, 2010 8.472 8.536 8.240 8.358 4,690,800 -0.12(-1.37%)
Oct 25, 2010 8.040 8.662 8.026 8.474 12,080,215 +0.53(+6.62%)
Oct 22, 2010 7.992 8.008 7.916 7.948 1,612,235 +0.03(+0.43%)
Oct 21, 2010 7.946 8.098 7.864 7.914 3,085,560 +0.01(+0.15%)
Oct 20, 2010 7.800 7.932 7.756 7.902 2,466,870 +0.15(+1.91%)
Oct 19, 2010 7.740 7.864 7.716 7.754 4,999,040 -0.05(-0.59%)
Oct 18, 2010 7.746 7.904 7.702 7.800 3,219,145 +0.01(+0.13%)
Oct 15, 2010 7.652 7.816 7.604 7.790 5,718,540 +0.20(+2.66%)
Oct 14, 2010 7.676 7.676 7.500 7.588 4,601,390 -0.03(-0.39%)
Oct 13, 2010 7.650 7.856 7.596 7.618 5,111,070 +0.05(+0.66%)
Oct 12, 2010 7.528 7.584 7.456 7.568 7,032,085 -0.02(-0.26%)
Oct 11, 2010 7.750 7.810 7.500 7.588 8,216,360 -0.16(-2.01%)
Oct 08, 2010 7.686 7.760 7.600 7.744 4,635,835 +0.12(+1.57%)
Oct 07, 2010 7.602 7.716 7.582 7.624 3,156,380 +0.03(+0.42%)
Oct 06, 2010 7.666 7.766 7.504 7.592 5,517,905 -0.22(-2.87%)
Oct 05, 2010 8.108 8.108 7.722 7.816 6,221,020 -0.23(-2.88%)
Oct 04, 2010 8.076 8.150 7.920 8.048 3,807,580 +0.02(+0.22%)
Oct 01, 2010 7.962 8.070 7.904 8.030 3,423,785 +0.14(+1.80%)
Sep 30, 2010 8.022 8.174 7.746 7.888 5,465,785 -0.05(-0.65%)
Sep 29, 2010 7.918 8.000 7.886 7.940 1,868,200 -0.01(-0.11%)
Sep 28, 2010 7.998 8.070 7.828 7.949 2,278,975 -0.04(-0.51%)
Sep 27, 2010 7.762 8.072 7.762 7.990 6,179,490 +0.23(+2.94%)
Sep 24, 2010 7.906 7.932 7.656 7.762 3,237,610 -0.03(-0.44%)
Sep 23, 2010 7.640 7.890 7.602 7.796 4,860,930 +0.15(+2.02%)
Sep 22, 2010 7.600 7.700 7.590 7.642 1,803,205 -0.01(-0.10%)
Sep 21, 2010 7.670 7.726 7.600 7.650 2,729,455 -0.03(-0.34%)
Sep 20, 2010 7.562 7.700 7.514 7.676 3,730,885 +0.10(+1.27%)
Sep 17, 2010 7.778 7.816 7.564 7.580 8,135,405 -0.27(-3.49%)
Sep 15, 2010 7.814 7.954 7.814 7.854 2,280,485 -0.13(-1.60%)
Sep 14, 2010 7.960 7.988 7.800 7.982 3,568,350 +0.02(+0.30%)
Sep 13, 2010 7.750 8.088 7.730 7.958 6,224,660 +0.28(+3.59%)
Sep 10, 2010 7.626 7.740 7.598 7.682 4,502,100 -0.02(-0.21%)
Sep 09, 2010 7.800 7.856 7.616 7.698 3,568,635 -0.07(-0.88%)
Sep 08, 2010 7.520 7.818 7.520 7.766 6,159,520 +0.26(+3.44%)
Sep 07, 2010 7.908 7.988 7.450 7.508 8,571,185 -0.50(-6.20%)
Sep 03, 2010 8.132 8.138 7.964 8.004 2,722,530 +0.02(+0.30%)
Sep 02, 2010 7.954 8.102 7.932 7.980 6,375,995 -0.06(-0.75%)
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.