Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.714 6.790 6.584 6.606 5,672,573 -0.11(-1.66%)
Dec 30, 2010 6.684 6.761 6.633 6.717 3,883,350 +0.06(+0.85%)
Dec 29, 2010 6.650 6.679 6.545 6.661 2,492,462 +0.03(+0.41%)
Dec 28, 2010 6.641 6.641 6.565 6.633 1,408,005 +0.03(+0.47%)
Dec 27, 2010 6.586 6.610 6.509 6.602 797,174 +0.02(+0.25%)
Dec 23, 2010 6.553 6.631 6.496 6.586 1,207,034 -0.01(-0.08%)
Dec 22, 2010 6.589 6.609 6.489 6.591 1,371,613 +0.00(+0.03%)
Dec 21, 2010 6.487 6.620 6.487 6.589 1,893,451 +0.11(+1.66%)
Dec 20, 2010 6.737 6.737 6.432 6.482 4,370,897 -0.16(-2.45%)
Dec 17, 2010 6.659 6.712 6.553 6.644 3,239,683 +0.02(+0.36%)
Dec 16, 2010 6.852 6.898 6.542 6.620 4,783,565 -0.25(-3.64%)
Dec 15, 2010 6.944 6.969 6.845 6.871 2,941,790 -0.02(-0.32%)
Dec 14, 2010 6.931 6.986 6.852 6.893 1,766,950 +0.02(+0.27%)
Dec 13, 2010 6.916 7.033 6.849 6.874 2,044,661 -0.04(-0.61%)
Dec 10, 2010 6.986 7.001 6.874 6.916 2,546,820 +0.07(+0.99%)
Dec 09, 2010 6.971 6.971 6.767 6.849 3,517,055 -0.13(-1.91%)
Dec 08, 2010 7.101 7.167 6.812 6.982 4,450,155 -0.12(-1.67%)
Dec 07, 2010 7.346 7.346 7.072 7.101 4,543,707 -0.17(-2.29%)
Dec 06, 2010 7.247 7.297 7.189 7.267 2,108,459 +0.03(+0.38%)
Dec 03, 2010 7.112 7.278 7.075 7.240 2,162,560 +0.15(+2.11%)
Dec 02, 2010 7.092 7.121 7.032 7.090 2,044,409 -0.03(-0.41%)
Dec 01, 2010 7.123 7.156 7.046 7.119 2,457,296 +0.14(+2.04%)
Nov 30, 2010 7.021 7.021 6.962 6.977 1,759,206 -0.08(-1.09%)
Nov 29, 2010 7.063 7.159 7.017 7.053 3,037,509 -0.06(-0.82%)
Nov 26, 2010 7.127 7.143 6.973 7.112 1,335,522 +0.01(+0.10%)
Nov 24, 2010 7.152 7.105 7.105 7.105 2,550,902 +0.12(+1.70%)
Nov 23, 2010 7.043 7.050 6.911 6.986 2,237,828 -0.15(-2.05%)
Nov 22, 2010 7.072 7.214 7.039 7.132 1,970,082 +0.03(+0.46%)
Nov 19, 2010 7.218 7.256 7.046 7.099 4,537,906 -0.14(-1.94%)
Nov 18, 2010 7.830 7.890 7.149 7.240 11,123,626 -0.24(-3.18%)
Nov 17, 2010 7.318 7.569 7.249 7.477 5,542,125 +0.24(+3.33%)
Nov 16, 2010 7.366 7.465 7.223 7.236 5,063,235 -0.17(-2.29%)
Nov 15, 2010 7.660 7.660 7.368 7.406 2,154,964 -0.13(-1.70%)
Nov 12, 2010 7.613 7.660 7.397 7.534 3,408,110 +0.12(+1.58%)
Nov 11, 2010 7.494 7.501 7.353 7.417 1,427,618 -0.11(-1.41%)
Nov 10, 2010 7.499 7.572 7.306 7.523 2,741,224 +0.01(+0.12%)
Nov 09, 2010 7.874 7.936 7.492 7.514 5,296,412 -0.36(-4.62%)
Nov 08, 2010 7.485 7.978 7.355 7.878 10,259,326 +0.37(+4.92%)
Nov 05, 2010 7.348 7.521 7.309 7.508 4,673,278 +0.20(+2.73%)
Nov 04, 2010 7.413 7.419 7.249 7.309 3,005,894 -0.05(-0.74%)
Nov 03, 2010 7.525 7.525 7.276 7.364 2,903,592 -0.10(-1.32%)
Nov 02, 2010 7.518 7.556 7.401 7.463 1,934,232 +0.02(+0.22%)
Nov 01, 2010 7.728 7.850 7.395 7.446 3,417,818 -0.20(-2.56%)
Oct 29, 2010 7.501 7.733 7.445 7.642 4,090,499 +0.17(+2.22%)
Oct 28, 2010 7.719 7.719 7.362 7.476 3,384,616 -0.16(-2.11%)
Oct 27, 2010 7.741 7.799 7.529 7.636 5,134,049 -0.11(-1.37%)
Oct 25, 2010 7.346 7.914 7.333 7.742 13,221,715 +0.48(+6.62%)
Oct 22, 2010 7.302 7.317 7.233 7.262 1,764,580 +0.03(+0.43%)
Oct 21, 2010 7.260 7.399 7.185 7.231 3,377,124 +0.01(+0.15%)
Oct 20, 2010 7.127 7.247 7.086 7.220 2,699,972 +0.14(+1.91%)
Oct 19, 2010 7.072 7.185 7.050 7.085 5,471,416 -0.04(-0.59%)
Oct 18, 2010 7.077 7.222 7.037 7.127 3,523,332 +0.01(+0.13%)
Oct 15, 2010 6.991 7.141 6.948 7.117 6,258,904 +0.18(+2.66%)
Oct 14, 2010 7.013 7.013 6.852 6.933 5,036,190 -0.03(-0.39%)
Oct 13, 2010 6.990 7.178 6.940 6.960 5,594,032 +0.05(+0.66%)
Oct 12, 2010 6.878 6.929 6.812 6.915 7,696,570 -0.02(-0.26%)
Oct 11, 2010 7.081 7.136 6.852 6.933 8,992,751 -0.14(-2.01%)
Oct 08, 2010 7.022 7.090 6.944 7.075 5,073,890 +0.11(+1.57%)
Oct 07, 2010 6.946 7.050 6.927 6.966 3,454,636 +0.03(+0.42%)
Oct 06, 2010 7.004 7.095 6.856 6.937 6,039,310 -0.20(-2.87%)
Oct 05, 2010 7.408 7.408 7.055 7.141 6,808,865 -0.21(-2.88%)
Oct 04, 2010 7.379 7.446 7.236 7.353 4,167,371 +0.02(+0.22%)
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.