Netease Inc ADR (NQ: NTES )

79.41 +2.71 (+3.53%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.037 8.095 7.896 8.015 2,451,763 -0.01(-0.14%)
Nov 29, 2012 8.011 8.098 7.931 8.026 3,276,079 +0.01(+0.14%)
Nov 28, 2012 8.006 8.097 7.869 8.015 3,975,317 -0.05(-0.68%)
Nov 27, 2012 8.024 8.123 7.945 8.070 4,696,550 +0.02(+0.25%)
Nov 26, 2012 7.927 8.084 7.858 8.050 4,528,570 +0.16(+2.09%)
Nov 23, 2012 8.040 8.075 7.847 7.885 3,620,510 -0.16(-2.04%)
Nov 21, 2012 8.062 8.238 7.987 8.050 3,481,353 -0.10(-1.19%)
Nov 20, 2012 8.232 8.301 8.095 8.146 3,936,589 -0.09(-1.04%)
Nov 19, 2012 8.327 8.360 8.172 8.232 10,024,236 +0.18(+2.20%)
Nov 16, 2012 8.645 8.645 7.964 8.055 12,560,821 -0.59(-6.83%)
Nov 15, 2012 8.919 9.128 8.497 8.645 13,896,574 -0.55(-5.94%)
Nov 14, 2012 9.566 9.678 9.175 9.192 5,011,190 -0.37(-3.86%)
Nov 13, 2012 9.553 9.711 9.513 9.561 2,904,345 -0.08(-0.87%)
Nov 12, 2012 9.844 9.861 9.603 9.645 2,356,626 -0.20(-1.99%)
Nov 09, 2012 10.00 10.00 9.760 9.840 2,734,307 -0.16(-1.61%)
Nov 08, 2012 10.15 10.22 9.948 10.00 3,509,415 -0.08(-0.78%)
Nov 07, 2012 10.23 10.40 10.07 10.08 3,586,242 -0.16(-1.54%)
Nov 06, 2012 10.01 10.25 9.992 10.24 3,405,079 +0.28(+2.79%)
Nov 05, 2012 9.935 10.01 9.868 9.959 2,938,427 +0.04(+0.41%)
Nov 02, 2012 10.22 10.23 9.913 9.919 2,685,669 -0.31(-2.99%)
Nov 01, 2012 10.05 10.23 9.851 10.22 2,920,532 +0.36(+3.61%)
Oct 31, 2012 9.778 9.966 9.762 9.868 2,003,898 -0.00(-0.04%)
Oct 26, 2012 9.849 9.871 9.871 9.871 1,833,794 +0.00(+0.00%)
Oct 25, 2012 9.944 9.944 9.822 9.871 2,075,816 -0.02(-0.17%)
Oct 24, 2012 9.990 9.990 9.818 9.888 2,100,425 +0.08(+0.82%)
Oct 23, 2012 9.705 9.866 9.676 9.807 1,540,311 +0.12(+1.24%)
Oct 19, 2012 9.555 9.709 9.546 9.687 3,051,716 +0.07(+0.76%)
Oct 18, 2012 9.711 9.795 9.561 9.614 2,210,059 -0.05(-0.49%)
Oct 17, 2012 9.550 9.738 9.550 9.661 1,849,183 +0.03(+0.30%)
Oct 16, 2012 9.590 9.760 9.484 9.632 2,766,392 -0.04(-0.45%)
Oct 15, 2012 9.628 9.723 9.519 9.676 1,100,260 +0.04(+0.42%)
Oct 12, 2012 9.572 9.727 9.511 9.636 1,739,478 +0.05(+0.57%)
Oct 11, 2012 9.641 9.680 9.464 9.581 2,972,646 +0.09(+0.92%)
Oct 10, 2012 9.495 9.669 9.367 9.493 2,338,600 -0.01(-0.13%)
Oct 09, 2012 9.637 9.703 9.479 9.506 3,893,708 -0.20(-2.02%)
Oct 08, 2012 9.789 9.871 9.636 9.701 3,445,509 -0.13(-1.36%)
Oct 05, 2012 9.954 9.992 9.815 9.835 3,900,083 -0.01(-0.15%)
Oct 04, 2012 10.02 10.05 9.818 9.849 4,177,692 -0.05(-0.50%)
Oct 03, 2012 10.26 10.26 9.891 9.899 4,073,224 -0.15(-1.51%)
Oct 02, 2012 10.29 10.30 9.924 10.05 2,873,120 -0.14(-1.40%)
Oct 01, 2012 10.20 10.24 10.09 10.19 4,055,296 -0.07(-0.64%)
Sep 28, 2012 9.948 10.49 9.948 10.26 9,497,037 +0.21(+2.13%)
Sep 27, 2012 9.692 10.11 9.685 10.04 7,398,904 +0.38(+3.97%)
Sep 26, 2012 9.517 9.685 9.420 9.661 4,353,202 +0.07(+0.69%)
Sep 25, 2012 9.321 9.775 9.321 9.595 5,808,302 +0.18(+1.86%)
Sep 24, 2012 9.148 9.442 9.146 9.420 5,293,510 +0.19(+2.06%)
Sep 21, 2012 9.363 9.575 9.217 9.230 4,728,968 -0.08(-0.88%)
Sep 20, 2012 9.316 9.413 9.259 9.312 2,555,191 -0.18(-1.87%)
Sep 19, 2012 9.329 9.795 9.329 9.489 8,654,482 +0.31(+3.43%)
Sep 18, 2012 9.234 9.325 9.142 9.175 2,324,136 +0.00(+0.02%)
Sep 17, 2012 9.374 9.399 9.022 9.173 10,420,009 -0.27(-2.84%)
Sep 14, 2012 9.184 9.508 9.184 9.442 7,066,715 +0.17(+1.81%)
Sep 13, 2012 8.983 9.362 8.983 9.274 4,731,092 +0.24(+2.65%)
Sep 12, 2012 8.930 9.084 8.930 9.034 6,142,161 +0.13(+1.42%)
Sep 11, 2012 8.934 8.983 8.775 8.908 3,738,768 -0.04(-0.49%)
Sep 10, 2012 9.137 9.166 8.903 8.952 2,152,249 -0.20(-2.24%)
Sep 07, 2012 9.155 9.237 9.076 9.157 4,433,071 +0.08(+0.85%)
Sep 06, 2012 9.115 9.193 9.020 9.080 3,866,379 +0.07(+0.79%)
Sep 05, 2012 9.387 9.411 8.892 9.009 6,714,239 -0.28(-3.03%)
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.