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 (%)
Nov 28, 2014 18.49 18.56 18.13 18.25 1,554,106 -0.03(-0.14%)
Nov 26, 2014 17.96 18.28 18.28 18.28 1,650,028 +0.34(+1.91%)
Nov 25, 2014 17.99 18.16 17.80 17.94 1,904,355 -0.14(-0.78%)
Nov 24, 2014 18.07 18.38 17.82 18.08 3,688,299 -0.04(-0.20%)
Nov 21, 2014 17.97 18.30 17.85 18.11 3,947,943 +0.44(+2.46%)
Nov 20, 2014 17.36 17.79 17.25 17.68 3,498,079 +0.44(+2.54%)
Nov 19, 2014 17.41 17.57 17.15 17.24 1,827,685 -0.30(-1.71%)
Nov 18, 2014 17.39 17.56 17.17 17.54 2,224,019 +0.13(+0.77%)
Nov 17, 2014 17.33 17.52 17.19 17.41 2,242,110 +0.08(+0.48%)
Nov 14, 2014 17.11 17.43 16.86 17.32 3,793,924 +0.45(+2.69%)
Nov 13, 2014 16.30 17.07 16.19 16.87 5,706,802 +0.53(+3.23%)
Nov 12, 2014 16.25 16.56 16.22 16.34 2,978,837 +0.19(+1.15%)
Nov 11, 2014 16.17 16.37 16.07 16.15 2,796,553 +0.13(+0.83%)
Nov 10, 2014 15.95 16.08 15.90 16.02 3,270,766 +0.22(+1.39%)
Nov 07, 2014 15.93 16.07 15.80 15.80 1,993,062 -0.17(-1.08%)
Nov 06, 2014 16.12 16.20 15.80 15.97 1,834,168 -0.09(-0.59%)
Nov 05, 2014 16.36 16.44 15.97 16.07 1,721,833 -0.12(-0.77%)
Nov 04, 2014 16.03 16.36 15.96 16.19 4,642,841 +0.04(+0.26%)
Nov 03, 2014 16.44 16.45 16.10 16.15 2,475,646 -0.15(-0.94%)
Oct 31, 2014 16.35 16.49 16.28 16.30 2,287,489 +0.12(+0.76%)
Oct 30, 2014 15.88 16.34 15.86 16.18 2,683,684 +0.34(+2.17%)
Oct 29, 2014 16.12 16.19 15.81 15.84 2,460,640 -0.13(-0.80%)
Oct 28, 2014 15.83 16.04 15.76 15.96 2,146,698 +0.13(+0.85%)
Oct 27, 2014 15.80 15.96 15.96 15.83 2,761,027 -0.13(-0.83%)
Oct 24, 2014 15.74 16.08 15.63 15.96 1,785,280 +0.11(+0.70%)
Oct 23, 2014 16.01 16.13 15.83 15.85 2,656,547 +0.02(+0.14%)
Oct 22, 2014 15.85 16.22 15.80 15.83 2,066,182 -0.04(-0.27%)
Oct 21, 2014 15.77 16.35 15.77 15.87 3,419,963 +0.35(+2.24%)
Oct 20, 2014 15.20 15.59 15.16 15.53 2,799,412 +0.37(+2.43%)
Oct 17, 2014 15.34 15.39 15.07 15.16 1,834,941 -0.01(-0.04%)
Oct 16, 2014 14.95 15.29 14.86 15.16 4,743,516 -0.15(-1.00%)
Oct 15, 2014 14.65 15.40 14.44 15.32 6,578,266 +0.54(+3.65%)
Oct 14, 2014 14.44 15.06 14.30 14.78 3,299,703 +0.49(+3.43%)
Oct 13, 2014 14.32 14.64 14.20 14.29 4,703,465 -0.07(-0.49%)
Oct 10, 2014 14.71 14.90 14.24 14.36 5,402,092 -0.27(-1.86%)
Oct 09, 2014 14.67 14.95 14.61 14.63 3,906,120 +0.00(+0.00%)
Oct 08, 2014 14.47 14.79 14.23 14.63 4,684,426 +0.23(+1.59%)
Oct 07, 2014 14.41 14.67 14.37 14.40 2,194,494 -0.09(-0.61%)
Oct 06, 2014 14.47 14.68 14.33 14.49 1,751,485 +0.14(+0.97%)
Oct 03, 2014 14.32 14.52 14.29 14.35 1,511,169 +0.17(+1.17%)
Oct 02, 2014 14.26 14.45 14.01 14.19 1,664,143 -0.09(-0.65%)
Oct 01, 2014 14.81 14.82 14.08 14.28 2,085,650 -0.47(-3.16%)
Sep 30, 2014 14.72 14.77 14.51 14.74 2,104,944 +0.12(+0.79%)
Sep 29, 2014 14.59 14.93 14.44 14.63 2,116,145 -0.12(-0.83%)
Sep 26, 2014 14.69 14.95 14.65 14.75 1,663,806 +0.13(+0.86%)
Sep 25, 2014 15.10 15.14 14.56 14.63 1,941,496 -0.58(-3.79%)
Sep 24, 2014 15.13 15.28 15.03 15.20 1,543,884 +0.17(+1.16%)
Sep 23, 2014 14.92 15.23 14.89 15.03 1,011,459 +0.05(+0.35%)
Sep 22, 2014 15.19 15.32 14.88 14.98 1,751,387 -0.31(-2.06%)
Sep 19, 2014 15.39 15.51 15.07 15.29 2,359,087 -0.11(-0.68%)
Sep 18, 2014 15.27 15.41 15.20 15.40 1,215,703 +0.22(+1.45%)
Sep 17, 2014 15.31 15.31 15.08 15.18 1,515,469 +0.01(+0.03%)
Sep 16, 2014 14.80 15.24 14.73 15.17 1,492,579 +0.26(+1.75%)
Sep 15, 2014 15.25 15.25 14.79 14.91 1,391,293 -0.29(-1.92%)
Sep 12, 2014 15.25 15.27 15.16 15.20 1,067,446 -0.05(-0.35%)
Sep 11, 2014 15.03 15.27 15.01 15.26 808,406 +0.12(+0.82%)
Sep 10, 2014 15.09 15.25 15.00 15.13 1,373,644 -0.04(-0.28%)
Sep 09, 2014 15.25 15.46 15.13 15.17 1,837,863 -0.13(-0.87%)
Sep 08, 2014 15.41 15.55 15.26 15.31 1,689,252 -0.13(-0.83%)
Sep 05, 2014 15.46 15.48 15.36 15.43 1,849,175 -0.02(-0.12%)
Sep 04, 2014 15.28 15.61 15.28 15.45 1,761,176 +0.26(+1.72%)
Sep 03, 2014 15.22 15.30 15.10 15.19 2,682,667 +0.06(+0.41%)
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.