Netease Inc Ads (NQ: NTES )

106.00 USD +1.23 (+1.17%)
Streaming Delayed Price Updated: 9:20 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 43.98 44.30 43.21 43.86 448,025 -0.06(-0.14%)
Nov 29, 2012 43.84 44.32 43.40 43.92 598,657 +0.06(+0.14%)
Nov 28, 2012 43.81 44.31 43.06 43.86 726,433 -0.30(-0.68%)
Nov 27, 2012 43.91 44.45 43.48 44.16 858,228 +0.11(+0.25%)
Nov 26, 2012 43.38 44.24 43.00 44.05 827,532 +0.90(+2.09%)
Nov 23, 2012 44.00 44.19 42.94 43.15 661,597 -0.90(-2.04%)
Nov 21, 2012 44.12 45.08 43.71 44.05 636,168 -0.53(-1.19%)
Nov 20, 2012 45.05 45.43 44.30 44.58 719,356 -0.47(-1.04%)
Nov 19, 2012 45.57 45.75 44.72 45.05 1,831,787 +0.97(+2.20%)
Nov 16, 2012 47.31 47.31 43.58 44.08 2,295,312 -3.23(-6.83%)
Nov 15, 2012 48.81 49.95 46.50 47.31 2,539,402 -2.99(-5.94%)
Nov 14, 2012 52.35 52.96 50.21 50.30 915,724 -2.02(-3.86%)
Nov 13, 2012 52.28 53.14 52.06 52.32 530,728 -0.46(-0.87%)
Nov 12, 2012 53.87 53.97 52.55 52.78 430,640 -1.07(-1.99%)
Nov 09, 2012 54.74 54.74 53.41 53.85 499,656 -0.88(-1.61%)
Nov 08, 2012 55.55 55.94 54.44 54.73 641,296 -0.43(-0.78%)
Nov 07, 2012 56.01 56.89 55.08 55.16 655,335 -0.86(-1.54%)
Nov 06, 2012 54.76 56.09 54.68 56.02 622,230 +1.52(+2.79%)
Nov 05, 2012 54.37 54.79 54.00 54.50 536,956 +0.22(+0.41%)
Nov 02, 2012 55.92 56.00 54.25 54.28 490,768 -1.67(-2.98%)
Nov 01, 2012 55.00 55.99 53.91 55.95 533,686 +1.95(+3.61%)
Oct 31, 2012 53.51 54.54 53.42 54.00 366,184 -0.02(-0.04%)
Oct 26, 2012 53.90 54.02 54.02 54.02 335,100 +0.00(+0.00%)
Oct 25, 2012 54.42 54.42 53.75 54.02 379,326 -0.09(-0.17%)
Oct 24, 2012 54.67 54.67 53.73 54.11 383,823 +0.44(+0.82%)
Oct 23, 2012 53.11 53.99 52.95 53.67 281,470 +0.66(+1.25%)
Oct 19, 2012 52.29 53.13 52.24 53.01 557,658 +0.40(+0.76%)
Oct 18, 2012 53.14 53.60 52.32 52.61 403,857 -0.26(-0.49%)
Oct 17, 2012 52.26 53.29 52.26 52.87 337,912 +0.16(+0.30%)
Oct 16, 2012 52.48 53.41 51.90 52.71 505,519 -0.24(-0.45%)
Oct 15, 2012 52.69 53.21 52.09 52.95 201,057 +0.22(+0.42%)
Oct 12, 2012 52.38 53.23 52.05 52.73 317,865 +0.30(+0.57%)
Oct 11, 2012 52.76 52.97 51.79 52.43 543,209 +0.48(+0.92%)
Oct 10, 2012 51.96 52.91 51.26 51.95 427,346 -0.07(-0.13%)
Oct 09, 2012 52.74 53.10 51.87 52.02 711,520 -1.07(-2.02%)
Oct 08, 2012 53.57 54.02 52.73 53.09 629,618 -0.73(-1.36%)
Oct 05, 2012 54.47 54.68 53.71 53.82 712,685 -0.08(-0.15%)
Oct 04, 2012 54.82 54.98 53.73 53.90 763,414 -0.27(-0.50%)
Oct 03, 2012 56.15 56.15 54.13 54.17 744,324 -0.83(-1.51%)
Oct 02, 2012 56.33 56.38 54.31 55.00 525,022 -0.78(-1.40%)
Oct 01, 2012 55.82 56.03 55.24 55.78 741,048 -0.36(-0.64%)
Sep 28, 2012 54.44 57.38 54.44 56.14 1,735,449 +1.17(+2.13%)
Sep 27, 2012 53.04 55.31 53.00 54.97 1,352,045 +2.10(+3.97%)
Sep 26, 2012 52.08 53.00 51.55 52.87 795,486 +0.36(+0.69%)
Sep 25, 2012 51.01 53.49 51.01 52.51 1,061,385 +0.96(+1.86%)
Sep 24, 2012 50.06 51.67 50.05 51.55 967,314 +1.04(+2.06%)
Sep 21, 2012 51.24 52.40 50.44 50.51 864,152 -0.45(-0.88%)
Sep 20, 2012 50.98 51.51 50.67 50.96 466,925 -0.97(-1.87%)
Sep 19, 2012 51.05 53.60 51.05 51.93 1,581,484 +1.72(+3.43%)
Sep 18, 2012 50.53 51.03 50.03 50.21 424,703 +0.01(+0.02%)
Sep 17, 2012 51.30 51.44 49.37 50.20 1,904,109 -1.47(-2.84%)
Sep 14, 2012 50.26 52.03 50.26 51.67 1,291,342 +0.92(+1.81%)
Sep 13, 2012 49.16 51.23 49.16 50.75 864,540 +1.31(+2.65%)
Sep 12, 2012 48.87 49.71 48.87 49.44 1,122,393 +0.69(+1.42%)
Sep 11, 2012 48.89 49.16 48.02 48.75 683,207 -0.24(-0.49%)
Sep 10, 2012 50.00 50.16 48.72 48.99 393,293 -1.12(-2.24%)
Sep 07, 2012 50.10 50.55 49.67 50.11 810,081 +0.42(+0.85%)
Sep 06, 2012 49.88 50.31 49.36 49.69 706,526 +0.39(+0.79%)
Sep 05, 2012 51.37 51.50 48.66 49.30 1,226,932 -1.54(-3.03%)
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.