Netease Inc ADR (NQ: NTES )

103.22 -0.47 (-0.45%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.69 24.75 23.69 24.75 8,818,907 +1.02(+4.31%)
Apr 28, 2016 23.48 24.26 23.48 23.72 5,537,585 +0.31(+1.31%)
Apr 27, 2016 23.38 23.71 23.23 23.42 4,059,614 -0.08(-0.34%)
Apr 26, 2016 23.41 23.71 23.22 23.50 4,433,253 +0.09(+0.39%)
Apr 25, 2016 23.39 23.42 23.01 23.41 5,073,029 +0.00(+0.01%)
Apr 22, 2016 23.75 23.96 23.28 23.41 5,606,959 -0.54(-2.26%)
Apr 21, 2016 24.21 24.26 23.43 23.95 6,778,516 +0.04(+0.15%)
Apr 20, 2016 24.10 24.27 23.89 23.91 6,091,994 -0.32(-1.34%)
Apr 19, 2016 24.64 24.64 23.81 24.23 4,384,875 -0.22(-0.89%)
Apr 18, 2016 24.07 24.62 24.07 24.45 6,922,837 +0.13(+0.53%)
Apr 15, 2016 24.93 24.95 24.22 24.32 5,413,624 -0.56(-2.23%)
Apr 14, 2016 25.24 25.45 24.72 24.88 5,737,452 -0.23(-0.91%)
Apr 13, 2016 24.62 25.20 24.47 25.11 6,099,442 +0.98(+4.05%)
Apr 12, 2016 24.51 24.68 23.96 24.13 7,305,845 -0.30(-1.24%)
Apr 11, 2016 25.46 25.58 24.39 24.43 6,455,939 -0.76(-3.03%)
Apr 08, 2016 25.62 25.78 24.98 25.20 6,120,120 -0.28(-1.11%)
Apr 07, 2016 25.37 25.68 25.08 25.48 7,029,314 +0.03(+0.11%)
Apr 06, 2016 24.92 25.60 24.75 25.45 5,837,073 +0.60(+2.41%)
Apr 05, 2016 24.67 25.01 24.47 24.85 6,123,451 -0.00(-0.01%)
Apr 04, 2016 25.14 25.36 24.59 24.85 6,268,141 -0.30(-1.20%)
Apr 01, 2016 25.03 25.21 24.69 25.16 6,043,127 -0.10(-0.39%)
Mar 31, 2016 25.17 25.68 25.09 25.25 6,168,793 +0.17(+0.67%)
Mar 30, 2016 24.60 25.20 24.54 25.09 6,635,509 +0.66(+2.71%)
Mar 29, 2016 24.60 24.63 23.99 24.42 10,704,408 -0.20(-0.81%)
Mar 28, 2016 25.39 25.42 24.56 24.62 5,074,490 -0.79(-3.10%)
Mar 24, 2016 25.50 25.41 25.41 25.41 4,298,797 -0.23(-0.88%)
Mar 23, 2016 26.15 26.27 25.35 25.64 5,585,093 -0.65(-2.49%)
Mar 22, 2016 26.11 26.55 26.05 26.29 4,763,199 +0.14(+0.53%)
Mar 21, 2016 25.97 26.38 25.86 26.15 4,461,919 +0.15(+0.58%)
Mar 18, 2016 26.61 26.61 25.59 26.00 10,983,980 -0.72(-2.68%)
Mar 17, 2016 26.56 27.34 26.55 26.72 7,813,252 +0.20(+0.77%)
Mar 16, 2016 25.67 26.52 25.42 26.51 5,610,984 +0.79(+3.06%)
Mar 15, 2016 25.48 25.97 25.38 25.73 14,483,619 -0.05(-0.20%)
Mar 14, 2016 25.19 26.35 25.19 25.78 6,504,226 +0.43(+1.71%)
Mar 11, 2016 24.98 25.47 24.80 25.35 6,993,501 +0.83(+3.39%)
Mar 10, 2016 24.65 24.98 24.15 24.52 6,181,216 -0.19(-0.76%)
Mar 09, 2016 24.51 24.73 23.97 24.71 5,565,756 +0.60(+2.50%)
Mar 08, 2016 24.63 25.03 24.03 24.10 6,745,221 -0.69(-2.78%)
Mar 07, 2016 24.80 25.07 24.44 24.79 5,671,495 -0.02(-0.08%)
Mar 04, 2016 24.73 25.37 24.56 24.81 7,665,339 +0.29(+1.19%)
Mar 03, 2016 23.62 24.72 23.61 24.52 5,858,473 +0.72(+3.05%)
Mar 02, 2016 24.63 24.80 23.21 23.80 8,433,706 -0.50(-2.05%)
Mar 01, 2016 23.83 24.53 23.64 24.29 7,662,718 +0.73(+3.09%)
Feb 29, 2016 23.66 23.93 23.48 23.57 7,533,060 -0.13(-0.57%)
Feb 26, 2016 24.12 24.96 23.69 23.70 9,379,757 -0.15(-0.62%)
Feb 25, 2016 25.72 25.72 23.11 23.85 21,007,584 -4.14(-14.80%)
Feb 24, 2016 27.28 28.09 26.61 27.99 4,753,553 +0.44(+1.61%)
Feb 23, 2016 28.07 28.12 27.10 27.55 4,583,174 -0.47(-1.69%)
Feb 22, 2016 27.47 28.46 27.47 28.02 5,402,281 +1.07(+3.99%)
Feb 19, 2016 26.45 27.18 26.36 26.95 4,567,112 +0.29(+1.10%)
Feb 18, 2016 27.49 27.60 26.35 26.66 4,332,347 -0.65(-2.37%)
Feb 17, 2016 26.61 27.43 25.92 27.30 6,408,765 +0.93(+3.53%)
Feb 16, 2016 25.11 26.79 25.11 26.37 10,269,315 +2.14(+8.82%)
Feb 12, 2016 24.59 24.23 24.23 24.23 7,020,667 +0.28(+1.15%)
Feb 11, 2016 23.47 24.43 23.20 23.96 3,522,169 -0.23(-0.97%)
Feb 10, 2016 24.15 24.58 24.07 24.19 3,552,340 +0.31(+1.31%)
Feb 09, 2016 23.05 24.33 22.69 23.88 6,585,073 +0.57(+2.46%)
Feb 08, 2016 23.93 24.16 22.78 23.31 7,201,465 -1.11(-4.55%)
Feb 05, 2016 26.51 26.51 24.31 24.42 6,699,182 -1.96(-7.45%)
Feb 04, 2016 26.17 26.75 26.08 26.38 4,085,690 +0.20(+0.78%)
Feb 03, 2016 27.13 27.22 25.59 26.18 6,910,288 -0.91(-3.37%)
Feb 02, 2016 27.14 27.46 26.98 27.09 5,222,186 -0.31(-1.14%)
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.