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 (%)
Feb 28, 2014 11.86 11.94 11.65 11.80 4,521,813 +0.08(+0.68%)
Feb 27, 2014 11.60 12.12 11.60 11.72 5,155,383 +0.16(+1.37%)
Feb 26, 2014 11.38 11.80 11.36 11.56 8,023,377 +0.20(+1.80%)
Feb 25, 2014 11.52 11.65 11.34 11.36 7,726,143 -0.24(-2.09%)
Feb 24, 2014 11.87 11.94 11.60 11.60 4,533,741 -0.26(-2.23%)
Feb 21, 2014 11.89 12.16 11.78 11.86 6,708,949 -0.04(-0.32%)
Feb 20, 2014 12.12 12.22 11.84 11.90 4,123,068 -0.31(-2.51%)
Feb 19, 2014 12.31 12.49 12.15 12.21 4,561,428 -0.10(-0.79%)
Feb 18, 2014 12.37 12.46 12.19 12.31 4,556,877 +0.05(+0.38%)
Feb 14, 2014 11.97 12.26 12.26 12.26 4,448,660 +0.15(+1.26%)
Feb 13, 2014 12.17 12.53 11.87 12.11 10,759,173 +0.14(+1.19%)
Feb 12, 2014 12.04 12.18 11.91 11.96 7,642,713 -0.02(-0.20%)
Feb 11, 2014 12.04 12.32 11.97 11.99 4,092,121 -0.12(-0.97%)
Feb 10, 2014 12.21 12.44 11.97 12.11 6,421,481 -0.07(-0.60%)
Feb 07, 2014 12.12 12.32 11.67 12.18 5,548,822 +0.22(+1.83%)
Feb 06, 2014 11.93 12.12 11.75 11.96 2,739,373 -0.01(-0.10%)
Feb 05, 2014 12.01 12.15 11.52 11.97 4,334,181 -0.04(-0.35%)
Feb 04, 2014 12.12 12.37 11.91 12.01 2,884,931 -0.08(-0.64%)
Feb 03, 2014 12.62 12.71 12.02 12.09 2,727,299 -0.45(-3.56%)
Jan 31, 2014 12.47 12.68 12.37 12.54 1,783,470 -0.17(-1.33%)
Jan 30, 2014 12.74 12.89 12.60 12.71 1,668,459 +0.12(+0.94%)
Jan 29, 2014 12.66 12.81 12.43 12.59 3,996,916 -0.17(-1.30%)
Jan 28, 2014 12.54 12.97 12.53 12.75 3,384,988 +0.31(+2.53%)
Jan 27, 2014 12.45 12.51 12.09 12.44 3,548,905 -0.01(-0.11%)
Jan 24, 2014 12.92 13.02 12.12 12.45 8,619,642 -0.57(-4.38%)
Jan 23, 2014 13.12 13.34 12.85 13.02 6,460,962 -0.56(-4.15%)
Jan 22, 2014 13.59 13.70 13.38 13.58 4,246,960 +0.09(+0.63%)
Jan 21, 2014 13.42 13.59 13.30 13.50 2,082,360 +0.21(+1.61%)
Jan 17, 2014 13.44 13.29 13.29 13.29 3,742,998 -0.08(-0.59%)
Jan 16, 2014 13.26 13.40 13.15 13.36 1,981,032 +0.10(+0.74%)
Jan 15, 2014 13.30 13.30 13.08 13.27 2,734,583 -0.03(-0.23%)
Jan 14, 2014 13.13 13.52 12.99 13.30 2,928,957 +0.19(+1.43%)
Jan 13, 2014 13.68 13.79 13.04 13.11 3,022,583 -0.57(-4.13%)
Jan 10, 2014 13.38 13.71 13.25 13.67 3,104,990 +0.33(+2.51%)
Jan 09, 2014 13.90 14.10 13.32 13.34 5,358,497 -0.44(-3.19%)
Jan 08, 2014 13.46 13.88 13.37 13.78 4,240,017 +0.45(+3.40%)
Jan 07, 2014 13.04 13.48 12.98 13.33 4,101,905 +0.28(+2.13%)
Jan 06, 2014 13.06 13.12 12.83 13.05 8,187,520 -0.03(-0.23%)
Jan 03, 2014 13.16 13.16 12.97 13.08 3,961,352 -0.02(-0.13%)
Jan 02, 2014 13.13 13.27 12.88 13.09 3,779,830 -0.05(-0.37%)
Dec 31, 2013 13.19 13.14 13.14 13.14 2,135,524 +0.06(+0.42%)
Dec 30, 2013 13.13 13.29 12.90 13.09 2,546,859 -0.03(-0.24%)
Dec 27, 2013 12.87 13.35 12.67 13.12 4,221,281 +0.38(+2.99%)
Dec 26, 2013 12.69 12.84 12.68 12.74 2,840,803 +0.07(+0.54%)
Dec 24, 2013 12.69 12.89 12.48 12.67 2,733,357 +0.04(+0.33%)
Dec 23, 2013 12.58 12.73 12.34 12.63 2,813,659 +0.17(+1.36%)
Dec 20, 2013 12.21 12.54 12.15 12.46 4,937,474 +0.24(+1.94%)
Dec 19, 2013 12.07 12.37 11.96 12.22 4,313,974 +0.08(+0.63%)
Dec 18, 2013 11.94 12.29 11.94 12.15 6,637,581 +0.17(+1.38%)
Dec 17, 2013 11.98 12.07 11.85 11.98 2,887,556 +0.12(+1.04%)
Dec 16, 2013 11.87 11.94 11.81 11.86 2,310,672 +0.08(+0.68%)
Dec 13, 2013 11.87 11.92 11.72 11.78 2,085,177 -0.04(-0.33%)
Dec 12, 2013 11.69 11.95 11.66 11.81 3,109,361 +0.15(+1.28%)
Dec 11, 2013 12.17 12.47 11.63 11.67 8,393,136 -0.47(-3.86%)
Dec 10, 2013 11.81 12.15 11.71 12.13 3,277,967 +0.22(+1.81%)
Dec 09, 2013 11.79 11.99 11.79 11.92 2,899,044 +0.09(+0.79%)
Dec 06, 2013 11.70 12.20 11.61 11.82 0 +0.15(+1.25%)
Dec 05, 2013 11.59 11.75 11.56 11.68 3,016,292 +0.04(+0.36%)
Dec 04, 2013 11.53 11.69 11.49 11.64 2,422,280 +0.05(+0.40%)
Dec 03, 2013 11.98 12.07 11.50 11.59 4,608,689 -0.48(-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.