Netease Inc Ads (NQ: NTES )

105.60 USD -2.66 (-2.46%)
Streaming Delayed Price Updated: 7:54 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.77 13.99 13.43 13.46 3,409,975 -0.17(-1.22%)
Mar 28, 2014 13.08 13.64 13.00 13.63 5,915,915 +0.63(+4.82%)
Mar 27, 2014 13.25 13.44 12.69 13.00 7,766,470 -0.26(-1.98%)
Mar 26, 2014 13.04 13.29 12.93 13.26 5,666,635 +0.31(+2.41%)
Mar 25, 2014 13.14 13.19 12.86 12.95 3,803,630 -0.03(-0.22%)
Mar 24, 2014 13.04 13.07 12.76 12.98 6,367,570 +0.08(+0.64%)
Mar 21, 2014 12.95 13.02 12.61 12.90 3,812,765 +0.23(+1.78%)
Mar 20, 2014 12.76 12.85 12.58 12.67 4,205,560 -0.12(-0.97%)
Mar 19, 2014 13.08 13.13 12.69 12.79 5,406,340 -0.39(-2.97%)
Mar 18, 2014 12.97 13.26 12.89 13.19 3,309,480 +0.24(+1.85%)
Mar 17, 2014 13.22 13.25 12.78 12.95 5,410,655 -0.07(-0.57%)
Mar 14, 2014 13.13 13.21 12.97 13.02 3,376,990 -0.20(-1.54%)
Mar 13, 2014 13.56 13.66 13.10 13.22 4,546,165 -0.30(-2.19%)
Mar 12, 2014 13.52 13.62 13.24 13.52 2,704,425 -0.14(-1.04%)
Mar 11, 2014 14.12 14.16 13.65 13.66 2,875,370 -0.34(-2.41%)
Mar 10, 2014 14.20 14.20 13.82 14.00 3,470,195 -0.32(-2.22%)
Mar 07, 2014 14.63 14.72 14.29 14.32 5,138,535 -0.19(-1.32%)
Mar 06, 2014 14.21 14.71 14.11 14.51 4,403,915 +0.43(+3.05%)
Mar 05, 2014 13.76 14.13 13.72 14.08 2,547,450 +0.32(+2.30%)
Mar 04, 2014 13.79 13.88 13.60 13.76 4,413,085 +0.20(+1.47%)
Mar 03, 2014 13.63 13.80 13.31 13.56 5,004,435 -0.27(-1.95%)
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%)
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.