Netease Inc Ads (NQ: NTES )

111.00 USD +1.15 (+1.05%)
Streaming Delayed Price Updated: 5:00 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.90 13.99 13.65 13.83 3,857,320 +0.09(+0.68%)
Feb 27, 2014 13.60 14.21 13.60 13.74 4,397,785 +0.19(+1.37%)
Feb 26, 2014 13.35 13.83 13.32 13.55 6,844,320 +0.24(+1.80%)
Feb 25, 2014 13.51 13.65 13.29 13.31 6,590,765 -0.28(-2.09%)
Feb 24, 2014 13.91 14.00 13.60 13.60 3,867,495 -0.59(-4.17%)
Feb 21, 2014 14.22 14.55 14.09 14.19 5,609,315 -0.05(-0.32%)
Feb 20, 2014 14.50 14.61 14.16 14.24 3,447,275 -0.37(-2.51%)
Feb 19, 2014 14.72 14.93 14.53 14.60 3,813,785 -0.12(-0.79%)
Feb 18, 2014 14.79 14.91 14.58 14.72 3,809,980 +0.06(+0.38%)
Feb 14, 2014 14.32 14.66 14.66 14.66 3,719,500 +0.18(+1.26%)
Feb 13, 2014 14.55 14.99 14.20 14.48 8,995,685 +0.17(+1.19%)
Feb 12, 2014 14.40 14.57 14.24 14.31 6,390,030 -0.03(-0.20%)
Feb 11, 2014 14.40 14.74 14.32 14.34 3,421,400 -0.14(-0.97%)
Feb 10, 2014 14.60 14.88 14.31 14.48 5,368,965 -0.09(-0.60%)
Feb 07, 2014 14.50 14.74 13.96 14.57 4,639,340 +0.26(+1.83%)
Feb 06, 2014 14.27 14.50 14.06 14.30 2,290,375 -0.01(-0.10%)
Feb 05, 2014 14.37 14.53 13.78 14.32 3,623,785 -0.05(-0.35%)
Feb 04, 2014 14.50 14.79 14.24 14.37 2,412,075 -0.09(-0.64%)
Feb 03, 2014 15.09 15.20 14.38 14.46 2,280,280 -0.53(-3.56%)
Jan 31, 2014 14.92 15.17 14.79 14.99 1,491,150 -0.20(-1.33%)
Jan 30, 2014 15.24 15.42 15.07 15.20 1,394,990 +0.14(+0.94%)
Jan 29, 2014 15.14 15.32 14.87 15.05 3,341,800 -0.20(-1.30%)
Jan 28, 2014 15.00 15.51 14.98 15.25 2,830,170 +0.38(+2.53%)
Jan 27, 2014 14.89 14.96 14.47 14.88 2,967,220 -0.02(-0.11%)
Jan 24, 2014 15.45 15.57 14.50 14.89 7,206,835 -0.68(-4.38%)
Jan 23, 2014 15.70 15.96 15.36 15.57 5,401,975 -0.67(-4.15%)
Jan 22, 2014 16.26 16.39 16.00 16.25 3,550,860 +0.10(+0.63%)
Jan 21, 2014 16.05 16.25 15.90 16.15 1,741,050 +0.26(+1.61%)
Jan 17, 2014 16.08 15.89 15.89 15.89 3,129,500 -0.09(-0.59%)
Jan 16, 2014 15.86 16.02 15.72 15.98 1,656,330 +0.12(+0.74%)
Jan 15, 2014 15.90 15.90 15.64 15.87 2,286,370 -0.04(-0.23%)
Jan 14, 2014 15.70 16.17 15.54 15.90 2,448,885 +0.22(+1.43%)
Jan 13, 2014 16.36 16.50 15.60 15.68 2,527,165 -0.68(-4.13%)
Jan 10, 2014 16.00 16.39 15.85 16.35 2,596,065 +0.40(+2.51%)
Jan 09, 2014 16.62 16.87 15.93 15.95 4,480,210 -0.53(-3.19%)
Jan 08, 2014 16.09 16.60 16.00 16.48 3,545,055 +0.54(+3.40%)
Jan 07, 2014 15.60 16.12 15.52 15.94 3,429,580 +0.33(+2.13%)
Jan 06, 2014 15.62 15.69 15.35 15.61 6,845,540 -0.04(-0.23%)
Jan 03, 2014 15.74 15.74 15.52 15.64 3,312,065 -0.02(-0.13%)
Jan 02, 2014 15.70 15.87 15.40 15.66 3,160,295 -0.06(-0.37%)
Dec 31, 2013 15.77 15.72 15.72 15.72 1,785,500 +0.07(+0.42%)
Dec 30, 2013 15.71 15.90 15.43 15.65 2,129,415 -0.04(-0.24%)
Dec 27, 2013 15.40 15.97 15.16 15.69 3,529,390 +0.46(+2.99%)
Dec 26, 2013 15.18 15.36 15.17 15.24 2,375,180 +0.08(+0.54%)
Dec 24, 2013 15.18 15.42 14.92 15.15 2,285,345 +0.05(+0.33%)
Dec 23, 2013 15.05 15.23 14.76 15.10 2,352,485 +0.20(+1.36%)
Dec 20, 2013 14.60 15.00 14.53 14.90 4,128,195 +0.28(+1.94%)
Dec 19, 2013 14.44 14.79 14.30 14.62 3,606,890 +0.09(+0.63%)
Dec 18, 2013 14.28 14.70 14.28 14.53 5,549,645 +0.20(+1.38%)
Dec 17, 2013 14.33 14.43 14.17 14.33 2,414,270 +0.15(+1.04%)
Dec 16, 2013 14.20 14.28 14.12 14.18 1,931,940 +0.10(+0.68%)
Dec 13, 2013 14.20 14.26 14.02 14.08 1,743,405 -0.05(-0.33%)
Dec 12, 2013 13.99 14.29 13.95 14.13 2,599,720 +0.18(+1.28%)
Dec 11, 2013 14.56 14.91 13.91 13.95 7,017,455 -0.56(-3.86%)
Dec 10, 2013 14.13 14.53 14.01 14.51 2,740,690 +0.26(+1.81%)
Dec 09, 2013 14.10 14.34 14.10 14.25 2,423,875 +0.11(+0.79%)
Dec 06, 2013 14.00 14.59 13.89 14.14 0 +0.17(+1.25%)
Dec 05, 2013 13.86 14.05 13.82 13.97 2,521,905 +0.05(+0.36%)
Dec 04, 2013 13.79 13.99 13.74 13.92 2,025,255 +0.06(+0.40%)
Dec 03, 2013 14.33 14.44 13.76 13.86 3,853,300 -0.58(-3.99%)
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.