Netease Inc Ads (NQ: NTES )

116.76 USD +0.73 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 107.04 107.46 104.96 105.67 268,432 -0.15(-0.14%)
Nov 26, 2014 103.97 105.82 105.82 105.82 285,000 +1.62(+1.55%)
Nov 25, 2014 104.50 105.49 103.40 104.20 327,792 -0.82(-0.78%)
Nov 24, 2014 105.00 106.81 103.53 105.02 634,858 -0.21(-0.20%)
Nov 21, 2014 104.41 106.30 103.70 105.23 679,550 +2.53(+2.46%)
Nov 20, 2014 100.87 103.35 100.21 102.70 602,116 +2.54(+2.54%)
Nov 19, 2014 101.15 102.08 99.66 100.16 314,595 -1.74(-1.71%)
Nov 18, 2014 101.02 102.00 99.78 101.90 382,815 +0.78(+0.77%)
Nov 17, 2014 100.67 101.81 99.84 101.12 385,929 +0.48(+0.48%)
Nov 14, 2014 99.40 101.29 97.96 100.64 653,039 +2.64(+2.69%)
Nov 13, 2014 94.69 99.18 94.04 98.00 982,298 +3.07(+3.23%)
Nov 12, 2014 94.40 96.22 94.23 94.93 512,740 +1.08(+1.15%)
Nov 11, 2014 93.95 95.10 93.39 93.85 481,364 +0.77(+0.83%)
Nov 10, 2014 92.64 93.43 92.38 93.08 562,989 +1.28(+1.39%)
Nov 07, 2014 92.52 93.36 91.78 91.80 343,061 -1.00(-1.08%)
Nov 06, 2014 93.66 94.10 91.81 92.80 315,711 -0.55(-0.59%)
Nov 05, 2014 95.07 95.50 92.76 93.35 296,375 -0.72(-0.77%)
Nov 04, 2014 93.15 95.06 92.72 94.07 799,161 +0.24(+0.26%)
Nov 03, 2014 95.49 95.59 93.53 93.83 426,127 -0.89(-0.94%)
Oct 31, 2014 94.97 95.79 94.58 94.72 393,740 +0.71(+0.76%)
Oct 30, 2014 92.23 94.91 92.15 94.01 461,936 +2.00(+2.17%)
Oct 29, 2014 93.68 94.08 91.83 92.01 423,544 -0.74(-0.80%)
Oct 28, 2014 91.97 93.21 91.57 92.75 369,506 +0.78(+0.85%)
Oct 27, 2014 91.81 92.74 92.74 91.97 475,249 -0.77(-0.83%)
Oct 24, 2014 91.42 93.44 90.80 92.74 307,296 +0.64(+0.69%)
Oct 23, 2014 93.03 93.73 91.95 92.10 457,265 +0.13(+0.14%)
Oct 22, 2014 92.09 94.21 91.77 91.97 355,647 -0.25(-0.27%)
Oct 21, 2014 91.59 94.97 91.59 92.22 588,670 +2.02(+2.24%)
Oct 20, 2014 88.31 90.57 88.06 90.20 481,856 +2.14(+2.43%)
Oct 17, 2014 89.12 89.43 87.58 88.06 315,844 -0.04(-0.05%)
Oct 16, 2014 86.84 88.81 86.32 88.10 816,490 -0.89(-1.00%)
Oct 15, 2014 85.12 89.46 83.87 88.99 1,132,301 +3.13(+3.65%)
Oct 14, 2014 83.89 87.50 83.05 85.86 567,970 +2.85(+3.43%)
Oct 13, 2014 83.21 85.07 82.50 83.01 809,596 -0.41(-0.49%)
Oct 10, 2014 85.44 86.59 82.75 83.42 929,849 -1.58(-1.86%)
Oct 09, 2014 85.25 86.88 84.90 85.00 672,351 +0.00(+0.00%)
Oct 08, 2014 84.07 85.91 82.65 85.00 806,319 +1.33(+1.59%)
Oct 07, 2014 83.69 85.24 83.50 83.67 377,733 -0.51(-0.61%)
Oct 06, 2014 84.07 85.28 83.25 84.18 301,479 +0.81(+0.97%)
Oct 03, 2014 83.20 84.33 83.00 83.37 260,114 +0.96(+1.16%)
Oct 02, 2014 82.82 83.95 81.42 82.41 286,445 -0.54(-0.65%)
Oct 01, 2014 86.06 86.09 81.78 82.95 358,998 -2.71(-3.16%)
Sep 30, 2014 85.50 85.79 84.32 85.66 362,319 +0.67(+0.79%)
Sep 29, 2014 84.75 86.73 83.87 84.99 364,247 -0.71(-0.83%)
Sep 26, 2014 85.36 86.83 85.10 85.70 286,387 +0.73(+0.86%)
Sep 25, 2014 87.74 87.98 84.60 84.97 334,185 -3.35(-3.79%)
Sep 24, 2014 87.92 88.77 87.31 88.32 265,745 +1.01(+1.16%)
Sep 23, 2014 86.70 88.48 86.51 87.31 174,100 +0.30(+0.34%)
Sep 22, 2014 88.24 88.98 86.44 87.01 301,462 -1.83(-2.06%)
Sep 19, 2014 89.40 90.08 87.55 88.84 406,064 -0.61(-0.68%)
Sep 18, 2014 88.72 89.55 88.29 89.45 209,256 +1.28(+1.45%)
Sep 17, 2014 88.92 88.92 87.60 88.17 260,854 +0.03(+0.03%)
Sep 16, 2014 86.01 88.52 85.56 88.14 256,914 +1.52(+1.75%)
Sep 15, 2014 88.62 88.62 85.93 86.62 239,480 -1.70(-1.92%)
Sep 12, 2014 88.60 88.72 88.09 88.32 183,737 -0.31(-0.35%)
Sep 11, 2014 87.31 88.74 87.19 88.63 139,149 +0.72(+0.82%)
Sep 10, 2014 87.67 88.60 87.13 87.91 236,442 -0.25(-0.28%)
Sep 09, 2014 88.61 89.80 87.88 88.16 316,347 -0.77(-0.87%)
Sep 08, 2014 89.51 90.32 88.66 88.93 290,767 -0.74(-0.83%)
Sep 05, 2014 89.79 89.91 89.24 89.67 318,294 -0.11(-0.12%)
Sep 04, 2014 88.79 90.70 88.79 89.78 303,147 +1.52(+1.72%)
Sep 03, 2014 88.45 88.91 87.73 88.26 461,761 +0.36(+0.41%)
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.