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, 2011 7.315 7.378 7.173 7.369 3,524,579 +0.35(+4.98%)
Nov 29, 2011 6.889 7.095 6.864 7.020 2,442,838 +0.00(+0.00%)
Nov 28, 2011 6.840 7.098 6.817 7.020 5,717,070 +0.24(+3.49%)
Nov 25, 2011 6.730 6.920 6.650 6.783 1,920,042 -0.05(-0.67%)
Nov 23, 2011 7.031 7.114 6.822 6.828 4,636,222 -0.30(-4.24%)
Nov 22, 2011 7.221 7.271 7.021 7.131 3,450,820 -0.14(-1.96%)
Nov 21, 2011 7.415 7.418 7.096 7.273 5,345,268 -0.25(-3.32%)
Nov 18, 2011 7.832 7.834 7.476 7.523 6,962,257 -0.25(-3.26%)
Nov 17, 2011 7.781 8.003 7.541 7.776 13,351,889 +0.31(+4.11%)
Nov 16, 2011 7.248 7.585 7.172 7.469 8,547,601 +0.24(+3.30%)
Nov 15, 2011 7.193 7.271 7.193 7.230 12,292,976 -0.01(-0.18%)
Nov 14, 2011 7.271 7.325 7.145 7.244 5,011,389 -0.04(-0.61%)
Nov 11, 2011 7.286 7.567 7.116 7.288 3,950,904 +0.13(+1.80%)
Nov 10, 2011 7.217 7.279 7.106 7.159 3,853,643 -0.08(-1.11%)
Nov 09, 2011 7.520 7.582 7.193 7.239 11,197,260 -0.52(-6.72%)
Nov 08, 2011 7.860 7.909 7.714 7.760 6,163,286 +0.01(+0.17%)
Nov 07, 2011 7.744 7.837 7.691 7.747 3,077,323 -0.08(-1.04%)
Nov 04, 2011 7.765 7.899 7.685 7.829 4,328,916 +0.01(+0.15%)
Nov 03, 2011 7.799 7.837 7.551 7.817 5,906,153 +0.16(+2.14%)
Nov 02, 2011 7.737 7.813 7.497 7.654 3,732,091 +0.09(+1.25%)
Nov 01, 2011 7.480 7.677 7.360 7.559 2,638,664 -0.18(-2.36%)
Oct 31, 2011 7.673 7.851 7.557 7.742 4,849,149 -0.15(-1.91%)
Oct 28, 2011 8.149 8.195 7.809 7.892 11,125,789 -0.21(-2.62%)
Oct 27, 2011 8.334 8.334 8.057 8.105 14,915,364 +0.30(+3.79%)
Oct 26, 2011 7.966 8.028 7.639 7.809 4,624,707 -0.04(-0.50%)
Oct 25, 2011 7.881 7.891 7.708 7.848 3,266,651 -0.05(-0.64%)
Oct 24, 2011 7.533 8.010 7.515 7.899 5,807,319 +0.42(+5.69%)
Oct 21, 2011 7.378 7.549 7.296 7.474 2,655,685 +0.18(+2.46%)
Oct 20, 2011 7.217 7.350 7.172 7.294 2,601,236 +0.00(+0.00%)
Oct 19, 2011 7.304 7.454 7.139 7.294 2,900,313 -0.04(-0.56%)
Oct 18, 2011 7.420 7.420 7.039 7.335 3,884,628 -0.14(-1.84%)
Oct 17, 2011 7.453 7.572 7.392 7.472 3,966,115 +0.06(+0.79%)
Oct 14, 2011 7.301 7.436 7.245 7.413 4,014,647 +0.19(+2.60%)
Oct 13, 2011 7.306 7.378 7.042 7.226 3,555,154 +0.08(+1.19%)
Oct 12, 2011 7.144 7.307 7.038 7.141 4,694,031 +0.01(+0.11%)
Oct 11, 2011 7.018 7.198 6.975 7.132 4,943,553 +0.08(+1.07%)
Oct 10, 2011 6.920 7.098 6.812 7.057 6,754,739 +0.28(+4.17%)
Oct 07, 2011 6.783 6.923 6.640 6.774 10,767,821 +0.02(+0.36%)
Oct 06, 2011 6.534 6.768 6.279 6.750 6,762,773 +0.44(+6.99%)
Oct 05, 2011 6.260 6.366 6.106 6.309 4,182,517 +0.08(+1.34%)
Oct 04, 2011 5.885 6.284 5.841 6.225 9,623,939 +0.28(+4.79%)
Oct 03, 2011 6.091 6.170 5.895 5.941 7,356,092 -0.30(-4.74%)
Sep 30, 2011 6.224 6.445 6.090 6.237 4,293,533 -0.13(-2.05%)
Sep 29, 2011 6.773 6.773 6.129 6.367 7,703,915 -0.15(-2.23%)
Sep 28, 2011 6.766 6.794 6.484 6.513 4,038,400 -0.25(-3.74%)
Sep 27, 2011 6.588 6.985 6.588 6.766 9,293,310 +0.35(+5.48%)
Sep 26, 2011 6.828 6.830 6.317 6.415 8,492,595 -0.41(-6.01%)
Sep 23, 2011 6.516 6.838 6.448 6.825 5,609,187 +0.27(+4.17%)
Sep 22, 2011 6.863 6.905 6.470 6.552 10,678,820 -0.51(-7.26%)
Sep 21, 2011 7.271 7.275 7.064 7.065 5,734,582 -0.07(-1.03%)
Sep 20, 2011 7.381 7.399 7.111 7.139 7,870,010 -0.15(-2.06%)
Sep 19, 2011 7.260 7.379 7.134 7.289 5,806,071 -0.04(-0.54%)
Sep 16, 2011 7.507 7.507 7.246 7.328 6,037,733 -0.11(-1.52%)
Sep 15, 2011 7.951 7.951 7.413 7.441 9,305,363 -0.37(-4.75%)
Sep 14, 2011 7.690 7.992 7.621 7.812 4,896,250 +0.16(+2.03%)
Sep 13, 2011 7.731 7.796 7.616 7.657 5,615,037 -0.08(-0.99%)
Sep 12, 2011 7.740 7.781 7.600 7.734 4,122,818 -0.10(-1.29%)
Sep 09, 2011 7.943 8.072 7.771 7.835 6,593,894 -0.16(-1.94%)
Sep 08, 2011 8.005 8.146 7.917 7.990 4,785,375 -0.05(-0.57%)
Sep 07, 2011 8.018 8.126 7.917 8.036 3,293,946 +0.16(+2.07%)
Sep 06, 2011 7.840 7.987 7.737 7.874 5,825,724 -0.22(-2.68%)
Sep 02, 2011 8.164 8.335 8.010 8.090 5,425,850 -0.23(-2.79%)
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.