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 30, 2010 38.42 38.42 38.10 38.18 321,465 -0.42(-1.09%)
Nov 29, 2010 38.65 39.18 38.40 38.60 555,053 -0.32(-0.82%)
Nov 26, 2010 39.00 39.09 38.16 38.92 244,044 +0.04(+0.10%)
Nov 24, 2010 39.14 38.88 38.88 38.88 466,134 +0.65(+1.70%)
Nov 23, 2010 38.54 38.58 37.82 38.23 408,925 -0.80(-2.05%)
Nov 22, 2010 38.70 39.48 38.52 39.03 359,999 +0.18(+0.46%)
Nov 19, 2010 39.50 39.71 38.56 38.85 829,225 -0.77(-1.94%)
Nov 18, 2010 42.85 43.18 39.12 39.62 2,032,653 -1.30(-3.18%)
Nov 17, 2010 40.05 41.42 39.67 40.92 1,012,729 +1.32(+3.33%)
Nov 16, 2010 40.31 40.85 39.53 39.60 925,220 -0.93(-2.29%)
Nov 15, 2010 41.92 41.92 40.32 40.53 393,783 -0.70(-1.70%)
Nov 12, 2010 41.66 41.92 40.48 41.23 622,774 +0.64(+1.58%)
Nov 11, 2010 41.01 41.05 40.24 40.59 260,873 -0.58(-1.41%)
Nov 10, 2010 41.04 41.44 39.98 41.17 500,912 +0.05(+0.12%)
Nov 09, 2010 43.09 43.43 41.00 41.12 967,829 -1.99(-4.62%)
Nov 08, 2010 40.96 43.66 40.25 43.11 1,874,717 +2.02(+4.92%)
Nov 05, 2010 40.21 41.16 40.00 41.09 853,962 +1.09(+2.73%)
Nov 04, 2010 40.57 40.60 39.67 40.00 549,276 -0.30(-0.74%)
Nov 03, 2010 41.18 41.18 39.82 40.30 530,582 -0.54(-1.32%)
Nov 02, 2010 41.14 41.35 40.50 40.84 353,448 +0.09(+0.22%)
Nov 01, 2010 42.29 42.96 40.47 40.75 624,548 -1.07(-2.56%)
Oct 29, 2010 41.05 42.32 40.74 41.82 747,469 +0.91(+2.22%)
Oct 28, 2010 42.24 42.24 40.29 40.91 618,481 -0.88(-2.11%)
Oct 27, 2010 42.36 42.68 41.20 41.79 938,160 -0.58(-1.37%)
Oct 25, 2010 40.20 43.31 40.13 42.37 2,416,043 +2.63(+6.62%)
Oct 22, 2010 39.96 40.04 39.58 39.74 322,447 +0.17(+0.43%)
Oct 21, 2010 39.73 40.49 39.32 39.57 617,112 +0.06(+0.15%)
Oct 20, 2010 39.00 39.66 38.78 39.51 493,374 +0.74(+1.91%)
Oct 19, 2010 38.70 39.32 38.58 38.77 999,808 -0.23(-0.59%)
Oct 18, 2010 38.73 39.52 38.51 39.00 643,829 +0.05(+0.13%)
Oct 15, 2010 38.26 39.08 38.02 38.95 1,143,708 +1.01(+2.66%)
Oct 14, 2010 38.38 38.38 37.50 37.94 920,278 -0.15(-0.39%)
Oct 13, 2010 38.25 39.28 37.98 38.09 1,022,214 +0.25(+0.66%)
Oct 12, 2010 37.64 37.92 37.28 37.84 1,406,417 -0.10(-0.26%)
Oct 11, 2010 38.75 39.05 37.50 37.94 1,643,272 -0.78(-2.01%)
Oct 08, 2010 38.43 38.80 38.00 38.72 927,167 +0.60(+1.57%)
Oct 07, 2010 38.01 38.58 37.91 38.12 631,276 +0.16(+0.42%)
Oct 06, 2010 38.33 38.83 37.52 37.96 1,103,581 -1.12(-2.87%)
Oct 05, 2010 40.54 40.54 38.61 39.08 1,244,204 -1.16(-2.88%)
Oct 04, 2010 40.38 40.75 39.60 40.24 761,516 +0.09(+0.22%)
Oct 01, 2010 39.81 40.35 39.52 40.15 684,757 +0.71(+1.80%)
Sep 30, 2010 40.11 40.87 38.73 39.44 1,093,157 -0.26(-0.65%)
Sep 29, 2010 39.59 40.00 39.43 39.70 373,640 -0.04(-0.11%)
Sep 28, 2010 39.99 40.35 39.14 39.74 455,795 -0.21(-0.51%)
Sep 27, 2010 38.81 40.36 38.81 39.95 1,235,898 +1.14(+2.94%)
Sep 24, 2010 39.53 39.66 38.28 38.81 647,522 -0.17(-0.44%)
Sep 23, 2010 38.20 39.45 38.01 38.98 972,186 +0.77(+2.02%)
Sep 22, 2010 38.00 38.50 37.95 38.21 360,641 -0.04(-0.10%)
Sep 21, 2010 38.35 38.63 38.00 38.25 545,891 -0.13(-0.34%)
Sep 20, 2010 37.81 38.50 37.57 38.38 746,177 +0.48(+1.27%)
Sep 17, 2010 38.89 39.08 37.82 37.90 1,627,081 -1.37(-3.49%)
Sep 15, 2010 39.07 39.77 39.07 39.27 456,097 -0.64(-1.60%)
Sep 14, 2010 39.80 39.94 39.00 39.91 713,670 +0.12(+0.30%)
Sep 13, 2010 38.75 40.44 38.65 39.79 1,244,932 +1.38(+3.59%)
Sep 10, 2010 38.13 38.70 37.99 38.41 900,420 -0.08(-0.21%)
Sep 09, 2010 39.00 39.28 38.08 38.49 713,727 -0.34(-0.88%)
Sep 08, 2010 37.60 39.09 37.60 38.83 1,231,904 +1.29(+3.44%)
Sep 07, 2010 39.54 39.94 37.25 37.54 1,714,237 -2.48(-6.20%)
Sep 03, 2010 40.66 40.69 39.82 40.02 544,506 +0.12(+0.30%)
Sep 02, 2010 39.77 40.51 39.66 39.90 1,275,199 -0.30(-0.75%)
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.