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 (%)
Oct 31, 2013 11.20 11.44 10.79 11.29 5,087,027 +0.14(+1.21%)
Oct 30, 2013 11.62 11.72 11.04 11.15 5,722,643 -0.36(-3.16%)
Oct 29, 2013 11.04 11.70 11.02 11.52 5,785,799 +0.59(+5.39%)
Oct 28, 2013 11.99 12.04 10.88 10.93 12,091,176 -1.25(-10.28%)
Oct 25, 2013 12.22 12.27 12.04 12.18 0 +0.15(+1.28%)
Oct 24, 2013 11.94 12.11 11.79 12.03 0 +0.18(+1.50%)
Oct 23, 2013 12.21 12.25 11.80 11.85 3,904,038 -0.33(-2.68%)
Oct 22, 2013 12.07 12.51 12.04 12.18 0 +0.24(+1.99%)
Oct 21, 2013 11.88 12.01 11.81 11.94 3,172,763 +0.18(+1.56%)
Oct 18, 2013 11.59 11.86 11.57 11.76 3,091,116 +0.09(+0.80%)
Oct 17, 2013 11.66 11.70 11.62 11.66 3,765,435 -0.05(-0.46%)
Oct 16, 2013 11.64 11.78 11.58 11.72 2,280,137 +0.11(+0.97%)
Oct 15, 2013 11.53 11.79 11.52 11.60 4,647,776 -0.03(-0.24%)
Oct 14, 2013 11.52 11.69 11.47 11.63 0 -0.00(-0.01%)
Oct 11, 2013 11.58 11.77 11.52 11.63 0 +0.02(+0.19%)
Oct 10, 2013 11.68 11.68 11.51 11.61 0 +0.06(+0.54%)
Oct 09, 2013 11.14 11.67 11.13 11.55 10,010,914 +0.45(+4.07%)
Oct 08, 2013 11.87 11.92 11.08 11.10 8,355,868 -0.78(-6.59%)
Oct 07, 2013 12.14 12.37 11.75 11.88 10,795,891 -0.26(-2.12%)
Oct 04, 2013 12.14 12.24 12.09 12.14 0 +0.01(+0.11%)
Oct 03, 2013 12.15 12.19 11.98 12.12 6,383,124 +0.00(+0.01%)
Oct 02, 2013 12.03 12.18 12.00 12.12 3,638,572 -0.00(-0.01%)
Oct 01, 2013 12.20 12.21 11.96 12.12 3,783,555 -0.02(-0.12%)
Sep 30, 2013 12.04 12.29 11.88 12.14 6,888,653 +0.15(+1.27%)
Sep 27, 2013 12.04 12.07 11.93 11.99 0 -0.09(-0.76%)
Sep 26, 2013 12.04 12.19 12.04 12.08 0 +0.04(+0.29%)
Sep 25, 2013 12.16 12.40 12.02 12.04 3,654,832 +0.01(+0.04%)
Sep 24, 2013 12.24 12.25 11.88 12.04 4,671,278 -0.13(-1.06%)
Sep 23, 2013 12.39 12.57 12.06 12.17 4,808,464 -0.22(-1.79%)
Sep 20, 2013 12.53 12.57 12.28 12.39 0 -0.18(-1.46%)
Sep 19, 2013 12.40 12.79 12.40 12.57 3,450,417 +0.21(+1.68%)
Sep 18, 2013 12.43 12.50 12.21 12.37 0 -0.04(-0.30%)
Sep 17, 2013 12.56 12.76 12.33 12.40 0 -0.12(-0.96%)
Sep 16, 2013 12.34 12.67 12.09 12.52 0 +0.43(+3.60%)
Sep 13, 2013 12.49 12.53 12.01 12.09 0 -0.41(-3.29%)
Sep 12, 2013 12.42 12.84 12.40 12.50 0 +0.12(+0.99%)
Sep 11, 2013 12.25 12.50 12.22 12.38 4,776,948 +0.12(+1.01%)
Sep 10, 2013 12.16 12.26 12.08 12.26 0 +0.24(+2.03%)
Sep 09, 2013 12.30 12.44 12.00 12.01 6,377,826 -0.27(-2.22%)
Sep 06, 2013 12.07 12.31 12.02 12.28 0 +0.21(+1.73%)
Sep 05, 2013 12.20 12.29 12.02 12.07 0 -0.12(-0.97%)
Sep 04, 2013 12.24 12.29 12.00 12.19 0 -0.10(-0.79%)
Sep 03, 2013 12.01 12.33 11.88 12.29 5,490,641 +0.46(+3.90%)
Aug 30, 2013 12.39 12.43 11.79 11.83 0 -0.68(-5.45%)
Aug 29, 2013 12.46 12.62 12.42 12.51 1,973,939 +0.03(+0.20%)
Aug 28, 2013 12.24 12.59 12.22 12.49 3,598,642 +0.22(+1.79%)
Aug 27, 2013 12.55 12.67 12.21 12.27 6,055,237 -0.46(-3.63%)
Aug 26, 2013 12.79 12.96 12.54 12.73 5,840,153 +0.12(+0.93%)
Aug 23, 2013 12.56 12.78 12.40 12.61 0 +0.24(+1.90%)
Aug 22, 2013 12.19 12.39 12.16 12.38 3,304,453 +0.26(+2.15%)
Aug 21, 2013 12.32 12.46 11.99 12.12 7,863,298 -0.29(-2.36%)
Aug 20, 2013 11.46 12.49 11.41 12.41 18,004,042 +1.20(+10.68%)
Aug 19, 2013 10.78 11.62 10.70 11.21 0 +0.58(+5.46%)
Aug 16, 2013 10.61 10.64 10.50 10.63 0 +0.07(+0.65%)
Aug 15, 2013 10.58 10.69 10.37 10.56 10,320,915 +0.29(+2.78%)
Aug 14, 2013 10.24 10.38 10.20 10.28 5,498,990 +0.09(+0.92%)
Aug 13, 2013 10.20 10.42 10.09 10.18 4,751,460 +0.05(+0.50%)
Aug 12, 2013 10.11 10.20 10.05 10.13 2,973,635 +0.03(+0.31%)
Aug 09, 2013 10.13 10.22 10.08 10.10 2,137,832 -0.03(-0.31%)
Aug 08, 2013 10.19 10.23 10.10 10.13 3,128,653 -0.06(-0.56%)
Aug 07, 2013 10.41 10.43 10.17 10.19 2,300,906 -0.27(-2.61%)
Aug 06, 2013 10.62 10.69 10.35 10.46 3,555,489 -0.18(-1.71%)
Aug 05, 2013 10.69 10.72 10.61 10.64 1,990,845 -0.03(-0.30%)
Aug 02, 2013 10.70 10.70 10.46 10.68 2,671,683 -0.04(-0.36%)
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.