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 (%)
Nov 30, 2010 6.279 6.279 6.227 6.240 1,966,879 -0.07(-1.09%)
Nov 29, 2010 6.317 6.403 6.276 6.309 3,396,085 -0.05(-0.82%)
Nov 26, 2010 6.374 6.389 6.237 6.361 1,493,180 +0.01(+0.10%)
Nov 24, 2010 6.397 6.355 6.355 6.355 2,852,035 +0.11(+1.70%)
Nov 23, 2010 6.299 6.305 6.181 6.248 2,502,002 -0.13(-2.05%)
Nov 22, 2010 6.325 6.453 6.296 6.379 2,202,649 +0.03(+0.46%)
Nov 19, 2010 6.456 6.490 6.302 6.350 5,073,603 -0.13(-1.94%)
Nov 18, 2010 7.003 7.057 6.394 6.475 12,436,763 -0.21(-3.18%)
Nov 17, 2010 6.546 6.770 6.484 6.688 6,196,370 +0.22(+3.33%)
Nov 16, 2010 6.588 6.676 6.461 6.472 5,660,947 -0.15(-2.29%)
Nov 15, 2010 6.851 6.851 6.590 6.624 2,409,356 -0.11(-1.70%)
Nov 12, 2010 6.809 6.851 6.616 6.739 3,810,435 +0.10(+1.58%)
Nov 11, 2010 6.703 6.709 6.577 6.634 1,596,148 -0.09(-1.41%)
Nov 10, 2010 6.708 6.773 6.534 6.729 3,064,824 +0.01(+0.12%)
Nov 09, 2010 7.043 7.098 6.701 6.721 5,921,650 -0.33(-4.62%)
Nov 08, 2010 6.694 7.136 6.578 7.046 11,470,434 +0.33(+4.92%)
Nov 05, 2010 6.572 6.727 6.538 6.716 5,224,956 +0.18(+2.73%)
Nov 04, 2010 6.631 6.636 6.484 6.538 3,360,738 -0.05(-0.74%)
Nov 03, 2010 6.730 6.730 6.508 6.587 3,246,359 -0.09(-1.32%)
Nov 02, 2010 6.724 6.758 6.619 6.675 2,162,567 +0.01(+0.22%)
Nov 01, 2010 6.912 7.021 6.614 6.660 3,821,289 -0.17(-2.56%)
Oct 29, 2010 6.709 6.917 6.659 6.835 4,573,380 +0.15(+2.22%)
Oct 28, 2010 6.904 6.904 6.585 6.686 3,784,168 -0.14(-2.11%)
Oct 27, 2010 6.923 6.976 6.734 6.830 5,740,121 -0.09(-1.37%)
Oct 25, 2010 6.570 7.079 6.559 6.925 14,782,531 +0.43(+6.62%)
Oct 22, 2010 6.531 6.544 6.469 6.495 1,972,888 +0.03(+0.43%)
Oct 21, 2010 6.493 6.618 6.426 6.467 3,775,792 +0.01(+0.15%)
Oct 20, 2010 6.374 6.482 6.338 6.457 3,018,703 +0.12(+1.91%)
Oct 19, 2010 6.325 6.426 6.305 6.337 6,117,313 -0.04(-0.59%)
Oct 18, 2010 6.330 6.459 6.294 6.374 3,939,260 +0.01(+0.13%)
Oct 15, 2010 6.253 6.387 6.214 6.366 6,997,764 +0.17(+2.66%)
Oct 14, 2010 6.273 6.273 6.129 6.201 5,630,710 -0.02(-0.39%)
Oct 13, 2010 6.252 6.420 6.207 6.225 6,254,404 +0.04(+0.66%)
Oct 12, 2010 6.152 6.198 6.093 6.185 8,605,146 -0.02(-0.26%)
Oct 11, 2010 6.333 6.382 6.129 6.201 10,054,340 -0.13(-2.01%)
Oct 08, 2010 6.281 6.341 6.211 6.328 5,672,860 +0.10(+1.57%)
Oct 07, 2010 6.212 6.305 6.196 6.230 3,862,454 +0.03(+0.42%)
Oct 06, 2010 6.265 6.346 6.132 6.204 6,752,247 -0.18(-2.87%)
Oct 05, 2010 6.626 6.626 6.310 6.387 7,612,647 -0.19(-2.88%)
Oct 04, 2010 6.600 6.660 6.472 6.577 4,659,326 +0.01(+0.22%)
Oct 01, 2010 6.507 6.595 6.459 6.562 4,189,677 +0.12(+1.80%)
Sep 30, 2010 6.556 6.680 6.330 6.446 6,688,468 -0.04(-0.65%)
Sep 29, 2010 6.471 6.538 6.444 6.489 2,286,112 -0.01(-0.11%)
Sep 28, 2010 6.536 6.595 6.397 6.496 2,788,776 -0.03(-0.51%)
Sep 27, 2010 6.343 6.596 6.343 6.529 7,561,827 +0.19(+2.94%)
Sep 24, 2010 6.461 6.482 6.256 6.343 3,961,855 -0.03(-0.44%)
Sep 23, 2010 6.243 6.448 6.212 6.371 5,948,308 +0.13(+2.02%)
Sep 22, 2010 6.211 6.292 6.203 6.245 2,206,577 -0.01(-0.10%)
Sep 21, 2010 6.268 6.314 6.211 6.252 3,340,027 -0.02(-0.34%)
Sep 20, 2010 6.180 6.292 6.140 6.273 4,565,475 +0.08(+1.27%)
Sep 17, 2010 6.356 6.387 6.181 6.194 9,955,276 -0.22(-3.49%)
Sep 15, 2010 6.386 6.500 6.386 6.418 2,790,624 -0.10(-1.60%)
Sep 14, 2010 6.505 6.528 6.374 6.523 4,366,581 +0.02(+0.30%)
Sep 13, 2010 6.333 6.609 6.317 6.503 7,617,102 +0.23(+3.59%)
Sep 10, 2010 6.232 6.325 6.209 6.278 5,509,209 -0.01(-0.21%)
Sep 09, 2010 6.374 6.420 6.224 6.291 4,366,930 -0.06(-0.88%)
Sep 08, 2010 6.145 6.389 6.145 6.346 7,537,390 +0.21(+3.44%)
Sep 07, 2010 6.462 6.528 6.088 6.136 10,488,539 -0.41(-6.20%)
Sep 03, 2010 6.645 6.650 6.508 6.541 3,331,553 +0.02(+0.30%)
Sep 02, 2010 6.500 6.621 6.482 6.521 7,802,290 -0.05(-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.