Netease Inc Ads (NQ: NTES )

110.59 USD +0.74 (+0.67%)
Official Closing Price Updated: 5:16 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.41 21.49 20.99 21.13 1,342,160 -0.03(-0.14%)
Nov 26, 2014 20.79 21.16 21.16 21.16 1,425,000 +0.32(+1.55%)
Nov 25, 2014 20.90 21.10 20.68 20.84 1,638,960 -0.16(-0.78%)
Nov 24, 2014 21.00 21.36 20.71 21.00 3,174,290 -0.04(-0.20%)
Nov 21, 2014 20.88 21.26 20.74 21.05 3,397,750 +0.51(+2.46%)
Nov 20, 2014 20.17 20.67 20.04 20.54 3,010,580 +0.51(+2.54%)
Nov 19, 2014 20.23 20.42 19.93 20.03 1,572,975 -0.35(-1.71%)
Nov 18, 2014 20.20 20.40 19.95 20.38 1,914,075 +0.16(+0.77%)
Nov 17, 2014 20.13 20.36 19.97 20.22 1,929,645 +0.10(+0.48%)
Nov 14, 2014 19.88 20.26 19.59 20.13 3,265,195 +0.53(+2.69%)
Nov 13, 2014 18.94 19.84 18.81 19.60 4,911,490 +0.61(+3.23%)
Nov 12, 2014 18.88 19.24 18.85 18.99 2,563,700 +0.22(+1.15%)
Nov 11, 2014 18.79 19.02 18.68 18.77 2,406,820 +0.15(+0.83%)
Nov 10, 2014 18.53 18.69 18.48 18.62 2,814,945 +0.26(+1.39%)
Nov 07, 2014 18.50 18.67 18.36 18.36 1,715,305 -0.20(-1.08%)
Nov 06, 2014 18.73 18.82 18.36 18.56 1,578,555 -0.11(-0.59%)
Nov 05, 2014 19.01 19.10 18.55 18.67 1,481,875 -0.14(-0.77%)
Nov 04, 2014 18.63 19.01 18.54 18.81 3,995,805 +0.05(+0.26%)
Nov 03, 2014 19.10 19.12 18.71 18.77 2,130,635 -0.18(-0.94%)
Oct 31, 2014 18.99 19.16 18.92 18.94 1,968,700 +0.14(+0.76%)
Oct 30, 2014 18.45 18.98 18.43 18.80 2,309,680 +0.40(+2.17%)
Oct 29, 2014 18.74 18.82 18.37 18.40 2,117,720 -0.15(-0.80%)
Oct 28, 2014 18.39 18.64 18.31 18.55 1,847,530 +0.16(+0.85%)
Oct 27, 2014 18.36 18.55 18.55 18.39 2,376,245 -0.15(-0.83%)
Oct 24, 2014 18.28 18.69 18.16 18.55 1,536,480 +0.13(+0.69%)
Oct 23, 2014 18.61 18.75 18.39 18.42 2,286,325 +0.03(+0.14%)
Oct 22, 2014 18.42 18.84 18.35 18.39 1,778,235 -0.05(-0.27%)
Oct 21, 2014 18.32 18.99 18.32 18.44 2,943,350 +0.40(+2.24%)
Oct 20, 2014 17.66 18.11 17.61 18.04 2,409,280 +0.43(+2.43%)
Oct 17, 2014 17.82 17.89 17.52 17.61 1,579,220 -0.01(-0.05%)
Oct 16, 2014 17.37 17.76 17.26 17.62 4,082,450 -0.18(-1.00%)
Oct 15, 2014 17.02 17.89 16.77 17.80 5,661,505 +0.63(+3.65%)
Oct 14, 2014 16.78 17.50 16.61 17.17 2,839,850 +0.57(+3.43%)
Oct 13, 2014 16.64 17.01 16.50 16.60 4,047,980 -0.08(-0.49%)
Oct 10, 2014 17.09 17.32 16.55 16.68 4,649,245 -0.32(-1.86%)
Oct 09, 2014 17.05 17.38 16.98 17.00 3,361,755 +0.00(+0.00%)
Oct 08, 2014 16.81 17.18 16.53 17.00 4,031,595 +0.27(+1.59%)
Oct 07, 2014 16.74 17.05 16.70 16.73 1,888,665 -0.10(-0.61%)
Oct 06, 2014 16.81 17.06 16.65 16.84 1,507,395 +0.16(+0.97%)
Oct 03, 2014 16.64 16.87 16.60 16.67 1,300,570 +0.19(+1.16%)
Oct 02, 2014 16.56 16.79 16.28 16.48 1,432,225 -0.11(-0.65%)
Oct 01, 2014 17.21 17.22 16.36 16.59 1,794,990 -0.54(-3.16%)
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%)
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.