Netease Inc Ads (NQ: NTES )

115.98 USD -3.11 (-2.61%)
Streaming Delayed Price Updated: 7:25 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 165.01 166.67 161.27 166.66 7,181,572 +2.65(+1.62%)
Nov 27, 2015 167.78 167.85 158.55 164.01 1,420,159 -5.42(-3.20%)
Nov 25, 2015 169.98 169.43 169.43 169.43 1,298,000 +4.45(+2.70%)
Nov 24, 2015 164.10 165.49 162.54 164.98 981,388 +0.11(+0.07%)
Nov 23, 2015 165.00 168.35 164.20 164.87 1,126,071 +1.19(+0.73%)
Nov 20, 2015 160.00 164.77 159.35 163.68 1,297,885 +4.46(+2.80%)
Nov 19, 2015 156.39 160.80 156.00 159.22 1,124,479 +4.95(+3.21%)
Nov 18, 2015 151.44 154.74 150.00 154.27 1,229,890 +3.58(+2.38%)
Nov 17, 2015 146.82 151.50 146.82 150.69 1,195,737 +4.86(+3.33%)
Nov 16, 2015 145.26 147.69 140.80 145.83 1,370,319 -2.28(-1.54%)
Nov 13, 2015 153.15 155.96 147.98 148.11 1,902,320 -5.23(-3.41%)
Nov 12, 2015 158.00 159.34 152.82 153.34 3,002,494 +3.27(+2.18%)
Nov 11, 2015 148.59 151.50 147.55 150.07 1,194,935 +2.96(+2.01%)
Nov 10, 2015 147.32 148.31 144.34 147.11 1,016,171 -1.41(-0.95%)
Nov 09, 2015 147.00 150.46 146.02 148.52 893,412 +1.70(+1.16%)
Nov 06, 2015 145.00 147.69 143.88 146.82 684,836 +1.95(+1.35%)
Nov 05, 2015 146.88 148.99 143.38 144.87 964,154 -1.72(-1.17%)
Nov 04, 2015 144.23 147.90 144.23 146.59 770,504 +3.99(+2.80%)
Nov 03, 2015 143.45 145.00 142.21 142.60 672,239 -1.80(-1.25%)
Nov 02, 2015 144.75 146.46 143.40 144.40 825,147 -0.13(-0.09%)
Oct 30, 2015 142.00 146.97 141.74 144.53 748,328 +3.69(+2.62%)
Oct 29, 2015 142.38 143.14 139.50 140.84 455,887 -2.19(-1.53%)
Oct 28, 2015 143.18 143.21 140.55 143.03 531,137 +0.51(+0.36%)
Oct 27, 2015 141.40 143.84 141.00 142.52 653,813 +1.65(+1.17%)
Oct 26, 2015 141.96 143.14 139.53 140.87 665,894 -0.73(-0.52%)
Oct 23, 2015 143.38 143.68 140.30 141.60 832,540 +2.40(+1.72%)
Oct 22, 2015 138.40 140.68 137.20 139.20 686,203 +2.03(+1.48%)
Oct 21, 2015 139.00 139.00 134.80 137.17 701,331 -2.03(-1.46%)
Oct 20, 2015 138.09 139.42 136.77 139.20 552,577 +1.02(+0.74%)
Oct 19, 2015 138.00 139.75 136.45 138.18 1,137,027 -1.59(-1.14%)
Oct 16, 2015 134.39 140.82 132.36 139.77 1,441,272 +6.38(+4.78%)
Oct 15, 2015 131.21 133.90 130.75 133.39 891,482 +4.12(+3.19%)
Oct 14, 2015 133.23 134.00 128.80 129.27 806,639 -3.06(-2.31%)
Oct 13, 2015 130.17 133.46 129.94 132.33 450,321 +0.85(+0.65%)
Oct 12, 2015 130.47 134.00 130.47 131.48 613,277 +2.32(+1.80%)
Oct 09, 2015 131.74 132.44 128.77 129.16 504,520 -1.55(-1.19%)
Oct 08, 2015 128.01 132.82 126.62 130.71 650,766 +2.46(+1.92%)
Oct 07, 2015 128.48 130.30 125.48 128.25 639,452 +2.21(+1.75%)
Oct 06, 2015 128.13 129.48 124.87 126.04 589,927 -3.13(-2.42%)
Oct 05, 2015 123.02 131.00 121.02 129.17 1,267,453 +6.47(+5.27%)
Oct 02, 2015 117.15 125.23 116.42 122.70 860,322 +5.29(+4.51%)
Oct 01, 2015 120.81 121.49 116.01 117.41 535,793 -2.71(-2.26%)
Sep 30, 2015 119.88 124.05 119.56 120.12 774,076 +1.53(+1.29%)
Sep 29, 2015 113.22 119.54 112.51 118.59 768,154 +4.24(+3.71%)
Sep 28, 2015 113.00 114.86 112.08 114.35 568,046 +1.22(+1.08%)
Sep 25, 2015 113.56 114.25 112.11 113.12 447,805 +0.22(+0.19%)
Sep 24, 2015 112.92 114.39 110.65 112.90 586,716 -1.59(-1.39%)
Sep 23, 2015 113.42 114.76 112.10 114.49 758,123 +0.82(+0.72%)
Sep 22, 2015 112.97 115.39 112.38 113.67 770,079 -1.41(-1.23%)
Sep 21, 2015 116.50 117.77 115.00 115.08 532,901 +0.06(+0.05%)
Sep 18, 2015 116.00 117.73 114.54 115.02 548,634 -1.35(-1.16%)
Sep 17, 2015 119.99 119.99 115.44 116.37 710,518 -2.48(-2.09%)
Sep 16, 2015 116.74 120.24 115.66 118.85 898,159 +3.98(+3.46%)
Sep 15, 2015 114.83 117.96 114.57 114.87 655,393 +0.07(+0.06%)
Sep 14, 2015 116.85 117.45 114.34 114.80 558,297 -2.65(-2.26%)
Sep 11, 2015 118.32 118.80 115.38 117.45 604,657 -1.87(-1.57%)
Sep 10, 2015 114.21 125.17 113.27 119.32 1,751,199 +5.11(+4.47%)
Sep 09, 2015 114.85 120.82 113.86 114.21 1,127,153 +1.84(+1.64%)
Sep 08, 2015 111.44 115.11 110.01 112.37 1,048,527 +4.70(+4.37%)
Sep 04, 2015 108.27 107.67 107.67 107.67 746,900 -1.57(-1.44%)
Sep 03, 2015 110.00 111.91 108.60 109.24 591,451 -0.27(-0.25%)
Sep 02, 2015 110.49 111.30 106.64 109.51 758,592 -0.72(-0.65%)
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.