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 (%)
Aug 31, 2015 20.27 20.42 19.26 19.40 3,648,093 -1.17(-5.71%)
Aug 28, 2015 20.76 20.93 20.27 20.57 5,355,836 -0.51(-2.44%)
Aug 27, 2015 19.98 21.29 19.98 21.09 6,443,390 +1.65(+8.46%)
Aug 26, 2015 20.13 20.13 18.69 19.44 6,510,133 -0.11(-0.58%)
Aug 25, 2015 19.74 20.36 19.47 19.56 7,978,974 +0.93(+5.02%)
Aug 24, 2015 18.07 19.31 17.87 18.62 9,744,753 -1.23(-6.17%)
Aug 21, 2015 20.42 21.04 19.84 19.85 6,968,720 -0.96(-4.63%)
Aug 20, 2015 20.95 21.20 20.58 20.81 5,580,427 -0.41(-1.92%)
Aug 19, 2015 21.09 21.47 20.77 21.22 3,629,640 -0.07(-0.33%)
Aug 18, 2015 20.94 21.55 20.25 21.29 8,470,137 -0.26(-1.22%)
Aug 17, 2015 21.51 21.77 21.08 21.55 6,911,070 -0.35(-1.62%)
Aug 14, 2015 22.95 23.40 21.84 21.90 6,902,054 -1.37(-5.87%)
Aug 13, 2015 24.03 24.09 22.73 23.27 9,880,133 -1.27(-5.17%)
Aug 12, 2015 23.98 24.63 23.27 24.54 7,778,671 -0.06(-0.26%)
Aug 11, 2015 25.47 25.71 24.35 24.60 5,857,224 -1.33(-5.13%)
Aug 10, 2015 25.96 26.06 25.45 25.93 4,277,564 +0.25(+0.97%)
Aug 07, 2015 25.56 26.05 25.29 25.68 3,301,851 +0.31(+1.21%)
Aug 06, 2015 25.38 25.76 25.17 25.38 2,217,595 +0.08(+0.33%)
Aug 05, 2015 25.01 25.63 24.95 25.30 3,533,306 +0.37(+1.49%)
Aug 04, 2015 24.41 25.26 24.35 24.93 3,682,065 +0.80(+3.30%)
Aug 03, 2015 24.17 24.44 23.51 24.13 4,233,339 +0.04(+0.15%)
Jul 31, 2015 24.51 24.90 23.77 24.09 4,263,352 -0.42(-1.70%)
Jul 30, 2015 24.50 25.03 24.17 24.51 2,603,631 -0.08(-0.31%)
Jul 29, 2015 24.66 24.96 24.42 24.59 3,933,175 +0.18(+0.73%)
Jul 28, 2015 24.33 24.75 24.08 24.41 6,242,921 +0.32(+1.35%)
Jul 27, 2015 24.62 24.94 23.69 24.08 8,908,166 -1.75(-6.77%)
Jul 24, 2015 26.17 26.24 25.60 25.83 4,007,822 -0.34(-1.28%)
Jul 23, 2015 26.40 26.74 26.09 26.17 4,118,466 +0.07(+0.27%)
Jul 22, 2015 25.56 26.23 25.55 26.10 3,669,083 -0.15(-0.58%)
Jul 21, 2015 26.07 26.50 25.75 26.25 3,503,966 +0.15(+0.59%)
Jul 20, 2015 26.13 26.17 25.55 26.10 3,288,893 -0.13(-0.51%)
Jul 17, 2015 26.59 26.85 25.99 26.23 6,188,206 +0.03(+0.12%)
Jul 16, 2015 25.10 26.23 24.85 26.20 5,865,544 +1.54(+6.26%)
Jul 15, 2015 24.83 25.48 24.46 24.66 5,461,158 -0.58(-2.29%)
Jul 14, 2015 24.26 25.94 24.26 25.24 6,725,561 +0.72(+2.96%)
Jul 13, 2015 24.73 24.85 24.20 24.51 4,703,994 +0.19(+0.78%)
Jul 10, 2015 24.71 25.02 23.75 24.32 6,460,917 -0.18(-0.72%)
Jul 09, 2015 23.93 25.02 23.93 24.50 11,785,119 +1.50(+6.51%)
Jul 08, 2015 21.29 23.38 21.20 23.00 8,668,443 +0.45(+1.98%)
Jul 07, 2015 22.68 22.93 20.17 22.55 20,233,148 -0.73(-3.14%)
Jul 06, 2015 24.46 24.58 22.77 23.29 11,705,990 -1.90(-7.55%)
Jul 02, 2015 24.95 25.19 25.19 25.19 3,678,537 +0.14(+0.56%)
Jul 01, 2015 24.93 25.41 24.83 25.05 4,468,753 -0.13(-0.51%)
Jun 30, 2015 24.90 25.28 24.80 25.18 6,247,697 +0.74(+3.03%)
Jun 29, 2015 24.85 24.97 24.39 24.44 4,110,980 -0.67(-2.68%)
Jun 26, 2015 25.46 25.51 24.40 25.11 6,713,869 -0.44(-1.73%)
Jun 25, 2015 25.89 25.98 25.39 25.55 2,403,104 -0.20(-0.78%)
Jun 24, 2015 26.02 26.14 25.63 25.75 2,950,172 -0.38(-1.47%)
Jun 23, 2015 25.53 26.29 25.20 26.14 5,628,197 +0.96(+3.80%)
Jun 22, 2015 26.23 26.28 25.13 25.18 5,795,052 -0.78(-3.01%)
Jun 19, 2015 26.00 26.10 25.58 25.96 3,520,302 -0.24(-0.90%)
Jun 18, 2015 26.24 26.39 25.98 26.20 3,501,705 -0.09(-0.35%)
Jun 17, 2015 26.41 26.92 26.25 26.29 5,343,310 +0.25(+0.94%)
Jun 16, 2015 25.52 26.32 25.52 26.04 3,558,434 +0.29(+1.13%)
Jun 15, 2015 25.65 26.13 25.42 25.75 5,470,060 -0.32(-1.21%)
Jun 12, 2015 25.72 26.30 25.43 26.07 7,328,679 +0.26(+1.00%)
Jun 11, 2015 25.69 26.19 25.69 25.81 6,981,684 +0.25(+0.97%)
Jun 10, 2015 25.12 25.63 25.03 25.56 3,433,434 +0.50(+2.00%)
Jun 09, 2015 24.97 25.21 24.49 25.06 2,501,083 +0.02(+0.10%)
Jun 08, 2015 25.37 26.07 24.84 25.04 5,148,577 -0.26(-1.04%)
Jun 05, 2015 24.78 25.54 24.78 25.30 8,209,169 +0.42(+1.68%)
Jun 04, 2015 24.91 25.09 24.80 24.88 4,484,501 -0.17(-0.67%)
Jun 03, 2015 25.42 25.44 25.00 25.05 4,080,265 -0.05(-0.20%)
Jun 02, 2015 24.87 25.23 24.87 25.10 5,279,930 +0.05(+0.18%)
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.