Netease Inc ADR (NQ: NTES )

103.55 -0.14 (-0.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.39 12.43 11.79 11.83 0 -0.68(-5.45%)
Aug 29, 2013 12.46 12.62 12.42 12.51 1,973,939 +0.03(+0.20%)
Aug 28, 2013 12.24 12.59 12.22 12.49 3,598,642 +0.22(+1.79%)
Aug 27, 2013 12.55 12.67 12.21 12.27 6,055,237 -0.46(-3.63%)
Aug 26, 2013 12.79 12.96 12.54 12.73 5,840,153 +0.12(+0.93%)
Aug 23, 2013 12.56 12.78 12.40 12.61 0 +0.24(+1.90%)
Aug 22, 2013 12.19 12.39 12.16 12.38 3,304,453 +0.26(+2.15%)
Aug 21, 2013 12.32 12.46 11.99 12.12 7,863,298 -0.29(-2.36%)
Aug 20, 2013 11.46 12.49 11.41 12.41 18,004,042 +1.20(+10.68%)
Aug 19, 2013 10.78 11.62 10.70 11.21 0 +0.58(+5.46%)
Aug 16, 2013 10.61 10.64 10.50 10.63 0 +0.07(+0.65%)
Aug 15, 2013 10.58 10.69 10.37 10.56 10,320,915 +0.29(+2.78%)
Aug 14, 2013 10.24 10.38 10.20 10.28 5,498,990 +0.09(+0.92%)
Aug 13, 2013 10.20 10.42 10.09 10.18 4,751,460 +0.05(+0.50%)
Aug 12, 2013 10.11 10.20 10.05 10.13 2,973,635 +0.03(+0.31%)
Aug 09, 2013 10.13 10.22 10.08 10.10 2,137,832 -0.03(-0.31%)
Aug 08, 2013 10.19 10.23 10.10 10.13 3,128,653 -0.06(-0.56%)
Aug 07, 2013 10.41 10.43 10.17 10.19 2,300,906 -0.27(-2.61%)
Aug 06, 2013 10.62 10.69 10.35 10.46 3,555,489 -0.18(-1.71%)
Aug 05, 2013 10.69 10.72 10.61 10.64 1,990,845 -0.03(-0.30%)
Aug 02, 2013 10.70 10.70 10.46 10.68 2,671,683 -0.04(-0.36%)
Aug 01, 2013 10.78 10.79 10.64 10.71 4,392,889 +0.06(+0.57%)
Jul 31, 2013 10.70 10.74 10.54 10.65 0 +0.04(+0.33%)
Jul 30, 2013 10.73 10.76 10.62 10.62 0 -0.07(-0.66%)
Jul 29, 2013 10.94 10.94 10.62 10.69 0 -0.30(-2.75%)
Jul 26, 2013 11.20 11.26 10.91 10.99 0 -0.23(-2.01%)
Jul 25, 2013 11.30 11.50 11.11 11.22 0 +0.03(+0.28%)
Jul 24, 2013 11.08 11.24 11.01 11.19 0 +0.10(+0.92%)
Jul 23, 2013 11.31 11.36 11.06 11.08 0 -0.06(-0.50%)
Jul 22, 2013 11.16 11.27 11.11 11.14 0 -0.03(-0.27%)
Jul 19, 2013 11.10 11.22 11.06 11.17 0 +0.09(+0.77%)
Jul 18, 2013 10.99 11.23 10.98 11.08 3,440,125 +0.09(+0.85%)
Jul 17, 2013 10.87 11.03 10.79 10.99 2,406,307 +0.12(+1.09%)
Jul 16, 2013 10.87 10.99 10.85 10.87 0 +0.03(+0.25%)
Jul 15, 2013 10.86 10.90 10.80 10.84 0 +0.05(+0.46%)
Jul 12, 2013 10.80 10.84 10.77 10.79 0 -0.06(-0.54%)
Jul 11, 2013 10.94 10.94 10.79 10.85 0 +0.01(+0.06%)
Jul 10, 2013 10.81 10.87 10.76 10.85 1,794,235 +0.06(+0.59%)
Jul 09, 2013 10.85 10.91 10.71 10.78 0 +0.00(+0.02%)
Jul 08, 2013 10.83 10.89 10.75 10.78 0 -0.01(-0.08%)
Jul 05, 2013 10.73 10.81 10.66 10.79 0 +0.13(+1.24%)
Jul 03, 2013 10.71 10.77 10.61 10.66 0 -0.02(-0.19%)
Jul 02, 2013 10.57 10.82 10.55 10.68 0 +0.07(+0.69%)
Jul 01, 2013 10.63 10.71 10.46 10.60 0 +0.04(+0.38%)
Jun 28, 2013 10.21 10.63 10.10 10.56 4,695,707 +0.36(+3.49%)
Jun 27, 2013 9.988 10.27 9.944 10.21 0 +0.36(+3.62%)
Jun 26, 2013 9.662 9.856 9.615 9.851 0 +0.32(+3.39%)
Jun 25, 2013 9.503 9.587 9.460 9.528 0 +0.13(+1.41%)
Jun 24, 2013 9.545 9.561 9.167 9.396 0 -0.34(-3.50%)
Jun 21, 2013 10.01 10.02 9.702 9.737 3,180,860 -0.20(-2.05%)
Jun 20, 2013 10.07 10.21 9.864 9.941 0 -0.28(-2.72%)
Jun 19, 2013 10.44 10.53 10.20 10.22 1,940,079 -0.22(-2.12%)
Jun 18, 2013 10.44 10.48 10.39 10.44 0 +0.06(+0.56%)
Jun 17, 2013 10.32 10.45 10.31 10.38 0 +0.18(+1.77%)
Jun 14, 2013 10.27 10.29 10.12 10.20 0 -0.05(-0.49%)
Jun 13, 2013 10.14 10.32 10.00 10.25 3,895,869 +0.06(+0.59%)
Jun 12, 2013 10.61 10.66 10.09 10.19 3,668,227 -0.30(-2.88%)
Jun 11, 2013 10.53 10.64 10.47 10.49 2,279,664 -0.20(-1.86%)
Jun 10, 2013 10.71 10.76 10.65 10.69 0 +0.02(+0.19%)
Jun 07, 2013 10.63 10.68 10.55 10.67 0 +0.14(+1.32%)
Jun 06, 2013 10.37 10.55 10.28 10.53 0 +0.10(+0.96%)
Jun 05, 2013 10.57 10.70 10.42 10.43 0 -0.16(-1.55%)
Jun 04, 2013 10.56 10.76 10.54 10.60 0 -0.00(-0.05%)
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.