Netease Inc Ads (NQ: NTES )

106.26 USD -0.97 (-0.90%)
Official Closing Price Updated: 7:55 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.94 17.11 16.67 16.81 1,841,710 -0.35(-2.04%)
Jul 30, 2014 17.01 17.29 16.81 17.16 1,610,560 +0.15(+0.91%)
Jul 29, 2014 17.22 17.35 16.96 17.00 2,730,940 -0.17(-1.01%)
Jul 28, 2014 16.86 17.29 16.59 17.18 3,621,290 +0.45(+2.70%)
Jul 25, 2014 17.00 17.08 16.69 16.73 1,869,835 -0.20(-1.18%)
Jul 24, 2014 16.75 17.00 16.48 16.93 1,293,865 +0.10(+0.61%)
Jul 23, 2014 17.09 17.09 16.64 16.82 1,527,450 -0.16(-0.93%)
Jul 22, 2014 16.77 17.04 16.69 16.98 2,447,695 +0.39(+2.38%)
Jul 21, 2014 16.44 16.70 16.36 16.59 1,900,645 +0.19(+1.16%)
Jul 18, 2014 16.34 16.53 16.20 16.40 1,708,950 +0.25(+1.54%)
Jul 17, 2014 16.32 16.47 16.11 16.15 3,230,295 -0.19(-1.14%)
Jul 16, 2014 15.80 16.44 15.77 16.34 4,412,025 +0.65(+4.17%)
Jul 15, 2014 15.61 15.72 15.36 15.68 1,340,545 +0.08(+0.53%)
Jul 14, 2014 15.44 15.80 15.43 15.60 1,651,415 +0.33(+2.16%)
Jul 11, 2014 15.23 15.45 15.10 15.27 1,417,535 +0.05(+0.30%)
Jul 10, 2014 14.94 15.30 14.80 15.22 1,296,890 +0.01(+0.09%)
Jul 09, 2014 15.07 15.28 14.98 15.21 1,551,370 +0.06(+0.41%)
Jul 08, 2014 15.48 15.57 14.72 15.15 2,335,990 -0.44(-2.82%)
Jul 07, 2014 15.94 15.94 15.46 15.59 927,475 -0.29(-1.81%)
Jul 03, 2014 15.89 15.88 15.88 15.88 606,000 +0.12(+0.74%)
Jul 02, 2014 15.80 15.93 15.66 15.76 1,870,130 -0.02(-0.13%)
Jul 01, 2014 15.70 15.82 15.68 15.78 1,073,640 +0.11(+0.69%)
Jun 30, 2014 15.54 15.74 15.48 15.67 1,766,280 +0.13(+0.86%)
Jun 27, 2014 15.58 15.75 15.39 15.54 1,516,185 -0.12(-0.77%)
Jun 26, 2014 15.45 15.75 15.41 15.66 2,227,280 +0.24(+1.56%)
Jun 25, 2014 15.38 15.52 15.32 15.42 2,537,155 -0.11(-0.68%)
Jun 24, 2014 15.26 15.63 15.22 15.52 2,320,280 +0.18(+1.19%)
Jun 23, 2014 15.44 15.44 15.20 15.34 1,623,645 -0.10(-0.62%)
Jun 20, 2014 15.46 15.46 15.26 15.44 2,304,135 +0.03(+0.21%)
Jun 19, 2014 15.23 15.41 15.10 15.41 1,353,995 +0.15(+0.98%)
Jun 18, 2014 15.10 15.30 15.01 15.26 2,338,180 +0.12(+0.77%)
Jun 17, 2014 15.04 15.43 15.04 15.14 3,192,430 +0.12(+0.77%)
Jun 16, 2014 14.93 15.08 14.73 15.02 1,943,050 -0.06(-0.40%)
Jun 13, 2014 15.15 15.20 14.84 15.08 9,392,810 -0.08(-0.55%)
Jun 12, 2014 14.58 15.24 14.52 15.17 10,242,410 +0.66(+4.56%)
Jun 11, 2014 14.47 14.57 14.38 14.51 4,751,430 +0.03(+0.19%)
Jun 10, 2014 14.33 14.50 14.33 14.48 3,454,695 +0.31(+2.17%)
Jun 06, 2014 14.20 14.25 14.05 14.17 2,742,755 -0.04(-0.25%)
Jun 05, 2014 14.17 14.28 14.06 14.21 1,259,905 -0.00(-0.01%)
Jun 04, 2014 13.85 14.34 13.85 14.21 1,866,785 +0.28(+2.01%)
Jun 03, 2014 13.98 14.01 13.83 13.93 986,400 -0.11(-0.80%)
Jun 02, 2014 14.24 14.28 13.88 14.04 1,251,035 -0.19(-1.35%)
May 30, 2014 14.34 14.36 14.11 14.23 1,553,095 -0.06(-0.43%)
May 29, 2014 14.31 14.31 14.16 14.29 1,681,220 +0.08(+0.59%)
May 28, 2014 14.33 14.33 14.14 14.21 1,820,640 -0.02(-0.15%)
May 27, 2014 14.35 14.35 14.05 14.23 1,872,545 +0.02(+0.17%)
May 23, 2014 14.28 14.21 14.21 14.21 1,808,000 -0.11(-0.77%)
May 22, 2014 14.40 14.41 14.22 14.32 827,190 -0.02(-0.11%)
May 21, 2014 14.33 14.46 14.23 14.33 2,595,855 +0.13(+0.93%)
May 20, 2014 14.14 14.34 14.14 14.20 4,988,185 +0.06(+0.44%)
May 19, 2014 14.09 14.30 14.05 14.14 4,814,790 +0.01(+0.04%)
May 16, 2014 14.30 14.35 13.95 14.13 2,646,585 -0.12(-0.81%)
May 15, 2014 13.96 14.54 13.82 14.25 5,471,490 +0.04(+0.30%)
May 14, 2014 14.20 14.38 14.00 14.21 4,504,850 -0.08(-0.55%)
May 13, 2014 14.25 14.35 14.03 14.29 2,856,015 -0.01(-0.06%)
May 12, 2014 13.57 14.47 13.43 14.29 4,792,385 +0.86(+6.43%)
May 09, 2014 13.47 13.57 12.98 13.43 3,254,300 -0.10(-0.71%)
May 08, 2014 13.43 13.78 13.40 13.53 2,310,480 +0.11(+0.83%)
May 07, 2014 13.91 14.06 13.33 13.41 2,200,890 -0.46(-3.33%)
May 06, 2014 14.02 14.10 13.84 13.88 1,228,365 -0.15(-1.10%)
May 05, 2014 13.83 14.08 13.81 14.03 1,037,655 +0.06(+0.43%)
May 02, 2014 13.91 14.21 13.87 13.97 2,653,615 -0.03(-0.23%)
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.