Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.664 8.826 8.532 8.631 2,489,619 -0.05(-0.60%)
Jul 30, 2012 8.821 8.845 8.476 8.684 4,417,854 -0.05(-0.58%)
Jul 27, 2012 8.791 8.793 8.432 8.734 3,543,852 +0.06(+0.68%)
Jul 26, 2012 8.769 8.824 8.661 8.675 1,653,558 +0.07(+0.80%)
Jul 25, 2012 8.724 8.819 8.500 8.607 3,259,331 -0.12(-1.37%)
Jul 24, 2012 8.898 8.955 8.662 8.726 2,002,838 -0.08(-0.95%)
Jul 23, 2012 8.868 8.868 8.662 8.809 4,325,471 -0.16(-1.82%)
Jul 20, 2012 9.041 9.050 8.907 8.973 2,101,235 -0.09(-0.97%)
Jul 19, 2012 9.058 9.215 9.046 9.061 1,846,590 +0.02(+0.25%)
Jul 18, 2012 8.685 9.252 8.680 9.038 5,840,605 +0.20(+2.31%)
Jul 17, 2012 9.272 9.448 8.631 8.834 10,199,850 -0.44(-4.76%)
Jul 16, 2012 9.394 9.475 9.260 9.275 1,724,612 -0.08(-0.84%)
Jul 13, 2012 9.497 9.501 9.185 9.354 3,161,722 -0.03(-0.28%)
Jul 12, 2012 9.287 9.481 9.162 9.380 1,882,903 -0.01(-0.07%)
Jul 11, 2012 9.483 9.558 9.290 9.386 2,753,766 -0.08(-0.83%)
Jul 10, 2012 9.620 9.646 9.277 9.465 5,013,636 -0.13(-1.33%)
Jul 09, 2012 9.734 9.857 9.545 9.592 2,541,687 -0.22(-2.28%)
Jul 06, 2012 9.877 9.949 9.788 9.816 2,892,968 -0.22(-2.15%)
Jul 05, 2012 9.653 10.12 9.579 10.03 5,394,555 +0.44(+4.62%)
Jul 03, 2012 9.561 9.628 9.385 9.589 2,936,195 -0.06(-0.58%)
Jul 02, 2012 9.649 9.756 9.546 9.645 3,928,118 +0.03(+0.27%)
Jun 29, 2012 9.677 9.762 9.468 9.618 3,433,175 +0.13(+1.33%)
Jun 28, 2012 9.507 9.607 9.264 9.493 3,170,674 -0.17(-1.79%)
Jun 27, 2012 9.872 10.04 9.537 9.666 3,446,208 -0.09(-0.94%)
Jun 26, 2012 9.305 9.834 9.252 9.757 8,197,875 +0.52(+5.66%)
Jun 25, 2012 9.643 9.847 9.015 9.234 6,453,145 -0.52(-5.38%)
Jun 22, 2012 10.10 10.10 9.698 9.759 3,022,674 -0.25(-2.51%)
Jun 21, 2012 10.33 10.41 9.980 10.01 3,308,743 -0.27(-2.64%)
Jun 20, 2012 10.46 10.47 10.07 10.28 3,659,058 -0.15(-1.41%)
Jun 19, 2012 10.09 10.46 10.02 10.43 3,593,125 +0.45(+4.49%)
Jun 18, 2012 9.865 10.07 9.821 9.981 3,193,997 +0.13(+1.36%)
Jun 15, 2012 9.687 9.860 9.687 9.847 4,308,651 +0.12(+1.24%)
Jun 14, 2012 9.739 9.854 9.618 9.726 4,213,227 +0.04(+0.42%)
Jun 13, 2012 9.896 10.01 9.656 9.685 5,130,285 -0.24(-2.45%)
Jun 12, 2012 10.20 10.20 9.841 9.929 3,727,946 -0.17(-1.70%)
Jun 11, 2012 10.30 10.46 10.08 10.10 2,471,538 -0.13(-1.31%)
Jun 08, 2012 10.37 10.37 10.14 10.23 3,072,955 -0.16(-1.56%)
Jun 07, 2012 10.54 10.71 10.33 10.40 3,654,683 +0.09(+0.84%)
Jun 06, 2012 9.713 10.41 9.713 10.31 5,875,125 +0.63(+6.54%)
Jun 05, 2012 9.636 9.703 9.380 9.677 2,258,432 +0.00(+0.00%)
Jun 04, 2012 9.785 9.950 9.597 9.677 3,186,502 -0.14(-1.38%)
Jun 01, 2012 9.991 10.26 9.728 9.813 7,137,418 -0.38(-3.72%)
May 31, 2012 10.00 10.25 9.908 10.19 6,914,760 +0.15(+1.53%)
May 30, 2012 9.767 10.10 9.767 10.04 4,051,100 +0.12(+1.20%)
May 29, 2012 9.517 9.960 9.394 9.919 5,284,287 +0.56(+5.99%)
May 25, 2012 9.435 9.501 9.336 9.359 1,137,261 -0.11(-1.14%)
May 24, 2012 9.837 9.970 9.411 9.466 3,358,695 -0.29(-2.98%)
May 23, 2012 9.700 9.826 9.651 9.757 6,232,463 +0.04(+0.42%)
May 22, 2012 9.627 9.816 9.584 9.716 7,495,062 +0.14(+1.50%)
May 21, 2012 9.661 9.695 9.296 9.573 7,908,794 -0.04(-0.46%)
May 18, 2012 10.00 10.08 9.607 9.617 6,371,035 -0.27(-2.70%)
May 17, 2012 10.13 10.31 9.623 9.883 15,009,007 +0.45(+4.82%)
May 16, 2012 9.455 9.555 9.334 9.429 3,874,116 +0.15(+1.60%)
May 15, 2012 9.293 9.370 9.210 9.280 3,589,496 +0.08(+0.92%)
May 14, 2012 9.398 9.450 9.180 9.195 2,049,259 -0.16(-1.75%)
May 11, 2012 9.167 9.457 9.117 9.359 2,800,211 +0.20(+2.21%)
May 10, 2012 9.337 9.396 9.120 9.156 5,144,259 -0.15(-1.56%)
May 09, 2012 9.275 9.429 9.130 9.301 4,052,299 -0.11(-1.18%)
May 08, 2012 9.780 9.934 9.280 9.412 6,296,554 -0.41(-4.14%)
May 07, 2012 9.762 9.968 9.646 9.819 3,870,176 +0.05(+0.50%)
May 04, 2012 9.774 9.806 9.741 9.770 6,067,246 -0.02(-0.22%)
May 03, 2012 9.808 9.835 9.757 9.792 3,833,055 -0.04(-0.42%)
May 02, 2012 9.757 9.864 9.645 9.832 2,819,056 +0.03(+0.33%)
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.