Netease Inc ADR (NQ: NTES )

103.31 -0.38 (-0.36%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.90 25.28 24.80 25.18 6,247,697 +0.74(+3.03%)
Jun 29, 2015 24.85 24.97 24.39 24.44 4,110,980 -0.67(-2.68%)
Jun 26, 2015 25.46 25.51 24.40 25.11 6,713,869 -0.44(-1.73%)
Jun 25, 2015 25.89 25.98 25.39 25.55 2,403,104 -0.20(-0.78%)
Jun 24, 2015 26.02 26.14 25.63 25.75 2,950,172 -0.38(-1.47%)
Jun 23, 2015 25.53 26.29 25.20 26.14 5,628,197 +0.96(+3.80%)
Jun 22, 2015 26.23 26.28 25.13 25.18 5,795,052 -0.78(-3.01%)
Jun 19, 2015 26.00 26.10 25.58 25.96 3,520,302 -0.24(-0.90%)
Jun 18, 2015 26.24 26.39 25.98 26.20 3,501,705 -0.09(-0.35%)
Jun 17, 2015 26.41 26.92 26.25 26.29 5,343,310 +0.25(+0.94%)
Jun 16, 2015 25.52 26.32 25.52 26.04 3,558,434 +0.29(+1.13%)
Jun 15, 2015 25.65 26.13 25.42 25.75 5,470,060 -0.32(-1.21%)
Jun 12, 2015 25.72 26.30 25.43 26.07 7,328,679 +0.26(+1.00%)
Jun 11, 2015 25.69 26.19 25.69 25.81 6,981,684 +0.25(+0.97%)
Jun 10, 2015 25.12 25.63 25.03 25.56 3,433,434 +0.50(+2.00%)
Jun 09, 2015 24.97 25.21 24.49 25.06 2,501,083 +0.02(+0.10%)
Jun 08, 2015 25.37 26.07 24.84 25.04 5,148,577 -0.26(-1.04%)
Jun 05, 2015 24.78 25.54 24.78 25.30 8,209,169 +0.42(+1.68%)
Jun 04, 2015 24.91 25.09 24.80 24.88 4,484,501 -0.17(-0.67%)
Jun 03, 2015 25.42 25.44 25.00 25.05 4,080,265 -0.05(-0.20%)
Jun 02, 2015 24.87 25.23 24.87 25.10 5,279,930 +0.05(+0.18%)
Jun 01, 2015 24.97 25.39 24.59 25.06 5,209,714 +0.48(+1.95%)
May 29, 2015 24.66 24.94 24.44 24.58 2,910,556 -0.06(-0.25%)
May 28, 2015 24.71 25.11 24.27 24.64 4,419,936 -0.37(-1.47%)
May 27, 2015 25.29 25.30 24.68 25.00 5,667,865 -0.09(-0.36%)
May 26, 2015 25.88 25.96 25.05 25.09 5,771,368 -0.31(-1.24%)
May 22, 2015 26.06 25.41 25.41 25.41 5,746,528 -0.50(-1.93%)
May 21, 2015 25.23 26.05 25.06 25.91 6,542,028 +0.93(+3.70%)
May 20, 2015 24.58 25.15 24.45 24.98 7,474,222 +0.66(+2.72%)
May 19, 2015 24.79 24.86 24.28 24.32 3,420,741 -0.17(-0.71%)
May 18, 2015 24.40 24.69 24.18 24.50 3,448,640 +0.03(+0.14%)
May 15, 2015 24.42 24.71 24.13 24.46 5,109,207 +0.05(+0.21%)
May 14, 2015 23.68 24.95 23.58 24.41 17,613,970 +1.88(+8.33%)
May 13, 2015 22.11 22.80 22.09 22.53 6,265,257 +0.39(+1.76%)
May 12, 2015 22.40 22.53 22.12 22.14 3,274,611 -0.20(-0.88%)
May 11, 2015 22.36 22.53 22.02 22.34 3,239,541 -0.06(-0.26%)
May 08, 2015 22.53 22.60 21.93 22.40 3,309,006 +0.30(+1.36%)
May 07, 2015 21.58 22.21 21.49 22.10 5,969,299 +0.73(+3.41%)
May 06, 2015 21.77 21.82 21.15 21.37 3,657,082 -0.35(-1.59%)
May 05, 2015 22.19 22.25 21.69 21.72 3,431,973 -0.47(-2.10%)
May 04, 2015 22.07 22.67 21.91 22.18 3,356,762 +0.28(+1.26%)
May 01, 2015 22.25 22.30 21.71 21.91 3,599,553 -0.31(-1.40%)
Apr 30, 2015 21.82 22.23 21.66 22.22 4,043,678 +0.55(+2.55%)
Apr 29, 2015 21.45 22.15 21.23 21.67 3,620,593 +0.22(+1.03%)
Apr 28, 2015 21.49 21.52 21.03 21.45 2,013,154 +0.08(+0.38%)
Apr 27, 2015 21.32 21.56 21.18 21.37 3,014,622 +0.19(+0.88%)
Apr 24, 2015 20.64 21.53 20.38 21.18 3,416,818 +0.57(+2.74%)
Apr 23, 2015 19.83 20.62 19.71 20.62 4,338,322 +0.74(+3.74%)
Apr 22, 2015 20.14 20.21 19.49 19.87 3,805,676 -0.10(-0.51%)
Apr 21, 2015 19.93 20.22 19.86 19.97 1,685,656 +0.23(+1.15%)
Apr 20, 2015 19.76 19.81 19.41 19.75 1,596,622 +0.21(+1.10%)
Apr 17, 2015 19.87 20.15 19.17 19.53 4,248,700 -0.62(-3.06%)
Apr 16, 2015 20.11 20.34 19.83 20.15 4,603,185 +0.09(+0.43%)
Apr 15, 2015 20.28 20.45 19.90 20.06 2,412,627 -0.13(-0.65%)
Apr 14, 2015 20.38 20.45 19.68 20.19 4,008,781 -0.23(-1.12%)
Apr 13, 2015 20.54 20.68 20.28 20.42 2,061,845 -0.17(-0.83%)
Apr 10, 2015 20.70 21.29 20.52 20.59 5,127,189 -0.23(-1.12%)
Apr 09, 2015 20.72 20.92 20.21 20.83 4,367,784 +0.54(+2.66%)
Apr 08, 2015 19.70 20.97 19.70 20.29 7,614,289 +0.87(+4.50%)
Apr 07, 2015 19.24 20.18 19.05 19.41 4,706,042 +0.16(+0.84%)
Apr 06, 2015 19.24 19.41 18.92 19.25 2,911,898 -0.08(-0.39%)
Apr 02, 2015 18.70 19.33 19.33 19.33 6,045,975 +0.77(+4.16%)
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.