Netease Inc ADR (NQ: NTES )

103.24 -0.45 (-0.43%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.92 21.64 20.86 20.96 4,436,553 +0.27(+1.29%)
Sep 29, 2015 19.75 20.86 19.63 20.69 4,402,611 +0.74(+3.71%)
Sep 28, 2015 19.72 20.04 19.56 19.95 3,255,709 +0.21(+1.08%)
Sep 25, 2015 19.81 19.93 19.56 19.74 2,566,557 +0.04(+0.19%)
Sep 24, 2015 19.70 19.96 19.31 19.70 3,362,714 -0.28(-1.39%)
Sep 23, 2015 19.79 20.02 19.56 19.98 4,345,120 +0.14(+0.72%)
Sep 22, 2015 19.71 20.13 19.61 19.83 4,413,644 -0.25(-1.23%)
Sep 21, 2015 20.33 20.55 20.06 20.08 3,054,278 +0.01(+0.05%)
Sep 18, 2015 20.24 20.54 19.98 20.07 3,144,450 -0.24(-1.16%)
Sep 17, 2015 20.94 20.94 20.14 20.30 4,072,275 -0.43(-2.09%)
Sep 16, 2015 20.37 20.98 20.18 20.74 5,147,724 +0.69(+3.46%)
Sep 15, 2015 20.04 20.58 19.99 20.04 3,756,331 +0.01(+0.06%)
Sep 14, 2015 20.39 20.49 19.95 20.03 3,199,833 -0.46(-2.26%)
Sep 11, 2015 20.64 20.73 20.13 20.49 3,465,542 -0.33(-1.57%)
Sep 10, 2015 19.93 21.84 19.76 20.82 10,036,853 +0.89(+4.47%)
Sep 09, 2015 20.04 21.08 19.87 19.93 6,460,185 +0.32(+1.64%)
Sep 08, 2015 19.44 20.08 19.19 19.61 6,009,546 +0.82(+4.37%)
Sep 04, 2015 18.89 18.79 18.79 18.79 4,280,796 -0.27(-1.44%)
Sep 03, 2015 19.19 19.53 18.95 19.06 3,389,853 -0.05(-0.25%)
Sep 02, 2015 19.28 19.42 18.61 19.11 4,347,808 -0.13(-0.65%)
Sep 01, 2015 18.73 19.53 18.56 19.23 6,255,642 -0.17(-0.85%)
Aug 31, 2015 20.27 20.42 19.26 19.40 3,648,036 -1.17(-5.71%)
Aug 28, 2015 20.76 20.93 20.27 20.57 5,355,752 -0.51(-2.44%)
Aug 27, 2015 19.98 21.29 19.98 21.09 6,443,289 +1.65(+8.46%)
Aug 26, 2015 20.13 20.13 18.69 19.44 6,510,031 -0.11(-0.58%)
Aug 25, 2015 19.74 20.36 19.47 19.56 7,978,850 +0.93(+5.02%)
Aug 24, 2015 18.07 19.31 17.87 18.62 9,744,601 -1.23(-6.17%)
Aug 21, 2015 20.42 21.04 19.84 19.85 6,968,611 -0.96(-4.63%)
Aug 20, 2015 20.95 21.20 20.58 20.81 5,580,340 -0.41(-1.92%)
Aug 19, 2015 21.09 21.47 20.77 21.22 3,629,583 -0.07(-0.33%)
Aug 18, 2015 20.94 21.55 20.25 21.29 8,470,004 -0.26(-1.22%)
Aug 17, 2015 21.51 21.77 21.08 21.55 6,910,963 -0.35(-1.62%)
Aug 14, 2015 22.95 23.40 21.84 21.91 6,901,946 -1.37(-5.87%)
Aug 13, 2015 24.03 24.09 22.73 23.27 9,879,979 -1.27(-5.17%)
Aug 12, 2015 23.99 24.63 23.27 24.54 7,778,550 -0.06(-0.26%)
Aug 11, 2015 25.47 25.71 24.35 24.60 5,857,132 -1.33(-5.13%)
Aug 10, 2015 25.96 26.06 25.45 25.93 4,277,498 +0.25(+0.97%)
Aug 07, 2015 25.57 26.05 25.29 25.69 3,301,800 +0.31(+1.21%)
Aug 06, 2015 25.38 25.76 25.17 25.38 2,217,560 +0.08(+0.33%)
Aug 05, 2015 25.01 25.63 24.95 25.30 3,533,251 +0.37(+1.49%)
Aug 04, 2015 24.41 25.26 24.35 24.93 3,682,007 +0.80(+3.30%)
Aug 03, 2015 24.17 24.44 23.51 24.13 4,233,273 +0.04(+0.15%)
Jul 31, 2015 24.51 24.90 23.77 24.09 4,263,285 -0.42(-1.70%)
Jul 30, 2015 24.50 25.03 24.17 24.51 2,603,590 -0.08(-0.31%)
Jul 29, 2015 24.66 24.96 24.43 24.59 3,933,114 +0.18(+0.73%)
Jul 28, 2015 24.33 24.75 24.08 24.41 6,242,823 +0.33(+1.35%)
Jul 27, 2015 24.62 24.94 23.69 24.08 8,908,027 -1.75(-6.77%)
Jul 24, 2015 26.17 26.24 25.60 25.83 4,007,759 -0.34(-1.28%)
Jul 23, 2015 26.40 26.74 26.09 26.17 4,118,402 +0.07(+0.27%)
Jul 22, 2015 25.57 26.23 25.55 26.10 3,669,026 -0.15(-0.58%)
Jul 21, 2015 26.07 26.50 25.75 26.25 3,503,912 +0.15(+0.59%)
Jul 20, 2015 26.13 26.17 25.55 26.10 3,288,842 -0.13(-0.51%)
Jul 17, 2015 26.59 26.86 25.99 26.23 6,188,109 +0.03(+0.12%)
Jul 16, 2015 25.10 26.23 24.85 26.20 5,865,453 +1.54(+6.26%)
Jul 15, 2015 24.83 25.48 24.46 24.66 5,461,073 -0.58(-2.29%)
Jul 14, 2015 24.27 25.94 24.26 25.24 6,725,456 +0.72(+2.96%)
Jul 13, 2015 24.73 24.85 24.20 24.51 4,703,920 +0.19(+0.78%)
Jul 10, 2015 24.71 25.02 23.75 24.32 6,460,816 -0.18(-0.72%)
Jul 09, 2015 23.93 25.02 23.93 24.50 11,784,935 +1.50(+6.51%)
Jul 08, 2015 21.29 23.38 21.20 23.00 8,668,307 +0.45(+1.98%)
Jul 07, 2015 22.68 22.93 20.17 22.56 20,232,832 -0.73(-3.14%)
Jul 06, 2015 24.46 24.58 22.77 23.29 11,705,807 -1.90(-7.55%)
Jul 02, 2015 24.95 25.19 25.19 25.19 3,678,480 +0.14(+0.55%)
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.