Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.826 8.826 8.592 8.737 1,883,708 +0.01(+0.13%)
Jan 30, 2012 8.912 8.960 8.605 8.726 2,794,608 -0.28(-3.14%)
Jan 27, 2012 8.843 9.091 8.777 9.009 2,906,923 +0.19(+2.20%)
Jan 26, 2012 9.040 9.086 8.780 8.815 2,418,288 -0.14(-1.51%)
Jan 25, 2012 8.921 8.965 8.810 8.950 2,363,324 +0.07(+0.84%)
Jan 24, 2012 8.881 8.881 8.590 8.875 1,650,716 +0.02(+0.21%)
Jan 23, 2012 8.806 9.020 8.696 8.857 3,511,090 +0.05(+0.54%)
Jan 20, 2012 8.406 8.824 8.201 8.810 6,037,973 +0.46(+5.49%)
Jan 19, 2012 8.210 8.388 8.207 8.351 2,237,552 +0.12(+1.40%)
Jan 18, 2012 8.166 8.325 8.166 8.236 1,902,588 +0.06(+0.78%)
Jan 17, 2012 8.307 8.366 8.135 8.172 3,054,124 -0.03(-0.31%)
Jan 13, 2012 8.086 8.221 8.086 8.198 2,313,394 +0.04(+0.54%)
Jan 12, 2012 8.187 8.187 8.084 8.154 1,908,153 +0.01(+0.18%)
Jan 11, 2012 7.905 8.172 7.905 8.139 3,058,442 +0.23(+2.96%)
Jan 10, 2012 7.832 8.017 7.752 7.905 2,924,226 +0.22(+2.80%)
Jan 09, 2012 8.152 8.152 7.679 7.690 4,823,810 -0.40(-4.97%)
Jan 06, 2012 8.245 8.333 8.079 8.092 1,458,455 -0.19(-2.27%)
Jan 05, 2012 8.260 8.302 8.168 8.280 1,301,096 +0.02(+0.29%)
Jan 04, 2012 8.251 8.314 8.117 8.256 1,654,743 +0.06(+0.74%)
Dec 30, 2011 7.980 8.214 7.942 8.196 3,491,127 +0.22(+2.70%)
Dec 29, 2011 8.042 8.203 7.757 7.980 2,730,433 -0.09(-1.15%)
Dec 28, 2011 8.165 8.232 8.017 8.073 1,936,664 -0.12(-1.41%)
Dec 27, 2011 8.261 8.335 8.159 8.188 1,178,077 -0.06(-0.73%)
Dec 23, 2011 8.287 8.316 8.192 8.249 1,090,935 +0.11(+1.35%)
Dec 21, 2011 8.716 8.716 8.060 8.139 4,955,591 -0.58(-6.64%)
Dec 20, 2011 8.556 8.749 8.477 8.718 2,603,654 +0.37(+4.44%)
Dec 19, 2011 8.636 8.687 8.333 8.347 3,133,742 -0.27(-3.10%)
Dec 16, 2011 8.525 8.665 8.426 8.614 4,438,960 +0.08(+0.96%)
Dec 15, 2011 8.552 8.627 8.402 8.532 3,261,095 +0.03(+0.39%)
Dec 14, 2011 8.515 8.577 8.389 8.499 4,679,312 -0.12(-1.38%)
Dec 13, 2011 8.773 8.830 8.547 8.618 4,448,295 -0.12(-1.34%)
Dec 12, 2011 8.490 8.760 8.406 8.735 3,327,787 +0.10(+1.14%)
Dec 09, 2011 8.377 8.667 8.315 8.636 2,537,411 +0.21(+2.45%)
Dec 08, 2011 8.402 8.534 8.292 8.430 2,078,667 -0.09(-1.09%)
Dec 07, 2011 8.561 8.623 8.320 8.523 2,898,233 -0.10(-1.12%)
Dec 06, 2011 8.514 8.709 8.499 8.620 2,722,821 +0.07(+0.79%)
Dec 05, 2011 8.578 8.713 8.455 8.552 2,608,443 +0.05(+0.62%)
Dec 02, 2011 8.590 8.590 8.439 8.499 2,583,872 +0.02(+0.24%)
Dec 01, 2011 8.320 8.523 8.269 8.479 4,029,560 +0.24(+2.91%)
Nov 30, 2011 8.179 8.250 8.020 8.240 3,152,337 +0.39(+4.98%)
Nov 29, 2011 7.702 7.933 7.675 7.848 2,184,842 +0.00(+0.00%)
Nov 28, 2011 7.647 7.936 7.622 7.848 5,113,272 +0.26(+3.49%)
Nov 25, 2011 7.525 7.737 7.436 7.584 1,717,260 -0.05(-0.67%)
Nov 23, 2011 7.861 7.954 7.627 7.635 4,146,576 -0.34(-4.24%)
Nov 22, 2011 8.073 8.130 7.850 7.973 3,086,368 -0.16(-1.96%)
Nov 21, 2011 8.291 8.294 7.934 8.132 4,780,737 -0.28(-3.32%)
Nov 18, 2011 8.757 8.759 8.359 8.411 6,226,950 -0.28(-3.26%)
Nov 17, 2011 8.700 8.949 8.431 8.695 11,941,752 +0.34(+4.11%)
Nov 16, 2011 8.104 8.481 8.018 8.351 7,644,861 +0.27(+3.30%)
Nov 15, 2011 8.042 8.130 8.042 8.084 10,994,675 -0.01(-0.18%)
Nov 14, 2011 8.130 8.190 7.989 8.099 4,482,120 -0.05(-0.61%)
Nov 11, 2011 8.146 8.461 7.956 8.148 3,533,636 +0.14(+1.80%)
Nov 10, 2011 8.070 8.139 7.945 8.004 3,446,647 -0.09(-1.11%)
Nov 09, 2011 8.408 8.477 8.042 8.093 10,014,681 -0.58(-6.72%)
Nov 08, 2011 8.788 8.843 8.625 8.676 5,512,361 +0.01(+0.17%)
Nov 07, 2011 8.658 8.762 8.600 8.662 2,752,317 -0.09(-1.04%)
Nov 04, 2011 8.682 8.832 8.592 8.753 3,871,725 +0.01(+0.15%)
Nov 03, 2011 8.720 8.762 8.442 8.740 5,282,385 +0.18(+2.14%)
Nov 02, 2011 8.651 8.736 8.382 8.558 3,337,933 +0.11(+1.25%)
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.