Netease Inc Ads (NQ: NTES )

111.70 USD +1.85 (+1.68%)
Streaming Delayed Price Updated: 5:13 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.00 33.33 32.25 33.33 35,907,860 +0.53(+1.62%)
Nov 27, 2015 33.56 33.57 31.71 32.80 7,100,795 -1.08(-3.20%)
Nov 25, 2015 34.00 33.89 33.89 33.89 6,490,000 +0.89(+2.70%)
Nov 24, 2015 32.82 33.10 32.51 33.00 4,906,940 +0.02(+0.07%)
Nov 23, 2015 33.00 33.67 32.84 32.97 5,630,355 +0.24(+0.73%)
Nov 20, 2015 32.00 32.95 31.87 32.74 6,489,425 +0.89(+2.80%)
Nov 19, 2015 31.28 32.16 31.20 31.84 5,622,395 +0.99(+3.21%)
Nov 18, 2015 30.29 30.95 30.00 30.85 6,149,450 +0.72(+2.38%)
Nov 17, 2015 29.36 30.30 29.36 30.14 5,978,685 +0.97(+3.33%)
Nov 16, 2015 29.05 29.54 28.16 29.17 6,851,595 -0.46(-1.54%)
Nov 13, 2015 30.63 31.19 29.60 29.62 9,511,600 -1.05(-3.41%)
Nov 12, 2015 31.60 31.87 30.56 30.67 15,012,470 +0.65(+2.18%)
Nov 11, 2015 29.72 30.30 29.51 30.01 5,974,675 +0.59(+2.01%)
Nov 10, 2015 29.46 29.66 28.87 29.42 5,080,855 -0.28(-0.95%)
Nov 09, 2015 29.40 30.09 29.20 29.70 4,467,060 +0.34(+1.16%)
Nov 06, 2015 29.00 29.54 28.78 29.36 3,424,180 +0.39(+1.35%)
Nov 05, 2015 29.38 29.80 28.68 28.97 4,820,770 -0.34(-1.17%)
Nov 04, 2015 28.85 29.58 28.85 29.32 3,852,520 +0.80(+2.80%)
Nov 03, 2015 28.69 29.00 28.44 28.52 3,361,195 -0.36(-1.25%)
Nov 02, 2015 28.95 29.29 28.68 28.88 4,125,735 -0.03(-0.09%)
Oct 30, 2015 28.40 29.39 28.35 28.91 3,741,640 +0.74(+2.62%)
Oct 29, 2015 28.48 28.63 27.90 28.17 2,279,435 -0.44(-1.53%)
Oct 28, 2015 28.64 28.64 28.11 28.61 2,655,685 +0.10(+0.36%)
Oct 27, 2015 28.28 28.77 28.20 28.50 3,269,065 +0.33(+1.17%)
Oct 26, 2015 28.39 28.63 27.91 28.17 3,329,470 -0.15(-0.52%)
Oct 23, 2015 28.68 28.74 28.06 28.32 4,162,700 +0.48(+1.72%)
Oct 22, 2015 27.68 28.14 27.44 27.84 3,431,015 +0.41(+1.48%)
Oct 21, 2015 27.80 27.80 26.96 27.43 3,506,655 -0.41(-1.46%)
Oct 20, 2015 27.62 27.88 27.35 27.84 2,762,885 +0.20(+0.74%)
Oct 19, 2015 27.60 27.95 27.29 27.64 5,685,135 -0.32(-1.14%)
Oct 16, 2015 26.88 28.16 26.47 27.95 7,206,360 +1.28(+4.78%)
Oct 15, 2015 26.24 26.78 26.15 26.68 4,457,410 +0.82(+3.19%)
Oct 14, 2015 26.65 26.80 25.76 25.85 4,033,195 -0.61(-2.31%)
Oct 13, 2015 26.03 26.69 25.99 26.47 2,251,605 +0.17(+0.65%)
Oct 12, 2015 26.09 26.80 26.09 26.30 3,066,385 +0.46(+1.80%)
Oct 09, 2015 26.35 26.49 25.75 25.83 2,522,600 -0.31(-1.19%)
Oct 08, 2015 25.60 26.56 25.32 26.14 3,253,830 +0.49(+1.92%)
Oct 07, 2015 25.70 26.06 25.10 25.65 3,197,260 +0.44(+1.75%)
Oct 06, 2015 25.63 25.90 24.97 25.21 2,949,635 -0.63(-2.42%)
Oct 05, 2015 24.60 26.20 24.20 25.83 6,337,265 +1.29(+5.27%)
Oct 02, 2015 23.43 25.05 23.28 24.54 4,301,610 +1.06(+4.51%)
Oct 01, 2015 24.16 24.30 23.20 23.48 2,678,965 -0.54(-2.26%)
Sep 30, 2015 23.98 24.81 23.91 24.02 3,870,380 +0.31(+1.29%)
Sep 29, 2015 22.64 23.91 22.50 23.72 3,840,770 +0.85(+3.71%)
Sep 28, 2015 22.60 22.97 22.42 22.87 2,840,230 +0.24(+1.08%)
Sep 25, 2015 22.71 22.85 22.42 22.62 2,239,025 +0.04(+0.19%)
Sep 24, 2015 22.58 22.88 22.13 22.58 2,933,580 -0.32(-1.39%)
Sep 23, 2015 22.68 22.95 22.42 22.90 3,790,615 +0.16(+0.72%)
Sep 22, 2015 22.59 23.08 22.48 22.73 3,850,395 -0.28(-1.23%)
Sep 21, 2015 23.30 23.55 23.00 23.02 2,664,505 +0.01(+0.05%)
Sep 18, 2015 23.20 23.55 22.91 23.00 2,743,170 -0.27(-1.16%)
Sep 17, 2015 24.00 24.00 23.09 23.27 3,552,590 -0.50(-2.09%)
Sep 16, 2015 23.35 24.05 23.13 23.77 4,490,795 +0.80(+3.46%)
Sep 15, 2015 22.97 23.59 22.91 22.97 3,276,965 +0.01(+0.06%)
Sep 14, 2015 23.37 23.49 22.87 22.96 2,791,485 -0.53(-2.26%)
Sep 11, 2015 23.66 23.76 23.08 23.49 3,023,285 -0.37(-1.57%)
Sep 10, 2015 22.84 25.03 22.65 23.86 8,755,995 +1.02(+4.47%)
Sep 09, 2015 22.97 24.16 22.77 22.84 5,635,765 +0.37(+1.64%)
Sep 08, 2015 22.29 23.02 22.00 22.47 5,242,635 +0.94(+4.37%)
Sep 04, 2015 21.65 21.53 21.53 21.53 3,734,500 -0.31(-1.44%)
Sep 03, 2015 22.00 22.38 21.72 21.85 2,957,255 -0.05(-0.25%)
Sep 02, 2015 22.10 22.26 21.33 21.90 3,792,960 -0.14(-0.65%)
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.