Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.65 34.14 32.56 34.13 14,137,081 +2.07(+6.47%)
Jun 29, 2016 30.92 32.49 30.47 32.06 9,616,133 +1.50(+4.90%)
Jun 28, 2016 29.81 30.61 29.81 30.56 4,014,195 +1.12(+3.80%)
Jun 27, 2016 30.12 30.21 29.23 29.44 6,052,441 -0.96(-3.16%)
Jun 24, 2016 29.23 30.67 29.18 30.40 6,752,805 -0.14(-0.47%)
Jun 23, 2016 29.96 30.56 29.65 30.55 4,562,213 +0.95(+3.21%)
Jun 22, 2016 29.43 29.90 29.15 29.60 4,823,440 +0.31(+1.06%)
Jun 21, 2016 29.22 29.55 29.10 29.29 4,208,697 +0.15(+0.50%)
Jun 20, 2016 29.39 29.57 28.91 29.14 4,400,747 +0.32(+1.12%)
Jun 17, 2016 29.01 29.28 28.50 28.82 4,881,545 -0.38(-1.31%)
Jun 16, 2016 28.88 29.30 28.71 29.20 6,588,429 +0.17(+0.60%)
Jun 15, 2016 29.11 29.21 28.79 29.03 4,992,163 -0.03(-0.10%)
Jun 14, 2016 28.75 29.23 28.64 29.05 4,359,765 +0.22(+0.77%)
Jun 13, 2016 28.44 29.35 28.44 28.83 6,738,507 +0.22(+0.76%)
Jun 10, 2016 29.87 29.94 28.52 28.62 12,907,764 -1.68(-5.54%)
Jun 09, 2016 30.65 30.85 29.94 30.29 6,387,889 -0.59(-1.91%)
Jun 08, 2016 30.86 31.08 30.61 30.88 8,109,665 +0.00(+0.01%)
Jun 07, 2016 30.70 31.32 30.47 30.88 8,213,089 +0.05(+0.17%)
Jun 06, 2016 31.06 31.09 30.56 30.83 5,844,501 -0.18(-0.59%)
Jun 03, 2016 30.72 31.36 30.67 31.01 6,475,485 +0.35(+1.13%)
Jun 02, 2016 31.04 31.26 30.51 30.67 6,615,079 -0.45(-1.45%)
Jun 01, 2016 31.09 31.32 30.49 31.12 8,872,409 -0.30(-0.94%)
May 31, 2016 31.26 31.64 30.98 31.42 39,274,556 +0.36(+1.17%)
May 27, 2016 31.36 31.06 31.06 31.06 8,117,182 -0.18(-0.59%)
May 26, 2016 30.56 31.27 30.39 31.24 6,509,256 +0.68(+2.21%)
May 25, 2016 31.10 31.10 30.21 30.56 6,565,499 -0.18(-0.57%)
May 24, 2016 29.34 30.76 29.15 30.74 10,330,411 +1.73(+5.97%)
May 23, 2016 29.33 29.62 28.97 29.01 3,424,075 -0.33(-1.13%)
May 20, 2016 28.58 29.70 28.58 29.34 6,959,923 +0.98(+3.46%)
May 19, 2016 28.64 28.93 27.95 28.36 5,972,875 -0.41(-1.42%)
May 18, 2016 28.81 28.93 28.17 28.77 8,090,168 +0.01(+0.04%)
May 17, 2016 28.40 29.32 28.21 28.76 8,973,378 +0.33(+1.16%)
May 16, 2016 27.35 28.69 27.29 28.43 10,509,812 +1.45(+5.36%)
May 13, 2016 25.81 27.14 25.78 26.98 13,245,972 +1.34(+5.21%)
May 12, 2016 26.24 26.38 24.55 25.64 19,174,644 +0.11(+0.43%)
May 11, 2016 25.25 26.07 24.94 25.53 10,255,743 +0.31(+1.23%)
May 10, 2016 24.45 25.35 24.31 25.22 5,935,380 +0.78(+3.19%)
May 09, 2016 24.54 24.77 24.29 24.44 4,878,987 -0.24(-0.96%)
May 06, 2016 24.62 24.94 24.18 24.68 5,538,635 -0.03(-0.12%)
May 05, 2016 24.63 25.06 24.55 24.71 5,333,211 +0.17(+0.71%)
May 04, 2016 24.07 24.73 24.07 24.53 5,110,673 +0.31(+1.30%)
May 03, 2016 24.27 24.43 24.00 24.22 5,029,792 -0.30(-1.21%)
May 02, 2016 24.52 24.75 24.29 24.52 4,807,647 -0.23(-0.94%)
Apr 29, 2016 23.69 24.75 23.69 24.75 8,818,770 +1.02(+4.32%)
Apr 28, 2016 23.48 24.26 23.48 23.72 5,537,498 +0.31(+1.31%)
Apr 27, 2016 23.38 23.71 23.23 23.42 4,059,550 -0.08(-0.34%)
Apr 26, 2016 23.41 23.71 23.22 23.50 4,433,184 +0.09(+0.39%)
Apr 25, 2016 23.39 23.42 23.01 23.41 5,072,950 +0.00(+0.01%)
Apr 22, 2016 23.75 23.96 23.28 23.41 5,606,872 -0.54(-2.26%)
Apr 21, 2016 24.21 24.26 23.43 23.95 6,778,410 +0.04(+0.15%)
Apr 20, 2016 24.10 24.27 23.89 23.91 6,091,899 -0.32(-1.34%)
Apr 19, 2016 24.64 24.64 23.81 24.23 4,384,807 -0.22(-0.89%)
Apr 18, 2016 24.07 24.62 24.07 24.45 6,922,729 +0.13(+0.53%)
Apr 15, 2016 24.93 24.95 24.23 24.32 5,413,540 -0.56(-2.23%)
Apr 14, 2016 25.24 25.45 24.72 24.88 5,737,363 -0.23(-0.91%)
Apr 13, 2016 24.62 25.20 24.47 25.11 6,099,346 +0.98(+4.05%)
Apr 12, 2016 24.51 24.68 23.96 24.13 7,305,731 -0.30(-1.24%)
Apr 11, 2016 25.46 25.58 24.39 24.43 6,455,838 -0.76(-3.03%)
Apr 08, 2016 25.62 25.78 24.98 25.20 6,120,024 -0.28(-1.11%)
Apr 07, 2016 25.37 25.69 25.08 25.48 7,029,205 +0.03(+0.11%)
Apr 06, 2016 24.92 25.60 24.75 25.45 5,836,982 +0.60(+2.41%)
Apr 05, 2016 24.67 25.01 24.47 24.85 6,123,356 -0.00(-0.01%)
Apr 04, 2016 25.15 25.36 24.59 24.85 6,268,044 -0.30(-1.20%)
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.