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 (%)
Apr 30, 2015 21.83 22.23 21.66 22.22 4,043,615 +0.55(+2.55%)
Apr 29, 2015 21.45 22.15 21.23 21.67 3,620,536 +0.22(+1.03%)
Apr 28, 2015 21.49 21.52 21.03 21.45 2,013,122 +0.08(+0.38%)
Apr 27, 2015 21.32 21.56 21.18 21.37 3,014,575 +0.19(+0.88%)
Apr 24, 2015 20.64 21.53 20.38 21.18 3,416,765 +0.57(+2.74%)
Apr 23, 2015 19.83 20.62 19.71 20.62 4,338,254 +0.74(+3.74%)
Apr 22, 2015 20.14 20.21 19.49 19.87 3,805,616 -0.10(-0.51%)
Apr 21, 2015 19.93 20.22 19.86 19.97 1,685,629 +0.23(+1.15%)
Apr 20, 2015 19.76 19.81 19.41 19.75 1,596,597 +0.21(+1.10%)
Apr 17, 2015 19.87 20.15 19.17 19.53 4,248,633 -0.62(-3.06%)
Apr 16, 2015 20.11 20.35 19.83 20.15 4,603,113 +0.09(+0.43%)
Apr 15, 2015 20.28 20.45 19.90 20.06 2,412,589 -0.13(-0.65%)
Apr 14, 2015 20.38 20.45 19.68 20.19 4,008,719 -0.23(-1.12%)
Apr 13, 2015 20.54 20.68 20.28 20.42 2,061,812 -0.17(-0.82%)
Apr 10, 2015 20.70 21.29 20.53 20.59 5,127,109 -0.23(-1.12%)
Apr 09, 2015 20.72 20.92 20.21 20.83 4,367,716 +0.54(+2.66%)
Apr 08, 2015 19.70 20.97 19.70 20.29 7,614,170 +0.87(+4.50%)
Apr 07, 2015 19.24 20.18 19.05 19.41 4,705,968 +0.16(+0.84%)
Apr 06, 2015 19.24 19.41 18.92 19.25 2,911,853 -0.08(-0.39%)
Apr 02, 2015 18.70 19.33 19.33 19.33 6,045,881 +0.77(+4.16%)
Apr 01, 2015 18.15 18.76 18.15 18.56 2,043,853 +0.31(+1.67%)
Mar 31, 2015 18.00 18.61 17.88 18.25 4,899,702 +0.05(+0.27%)
Mar 30, 2015 18.03 18.30 17.78 18.20 2,045,082 +0.21(+1.15%)
Mar 27, 2015 17.69 18.15 17.59 18.00 2,948,486 +0.41(+2.34%)
Mar 26, 2015 17.35 17.75 17.12 17.59 2,051,844 +0.26(+1.51%)
Mar 25, 2015 17.82 18.02 17.24 17.33 2,125,358 -0.47(-2.63%)
Mar 24, 2015 17.88 18.10 17.69 17.79 2,108,529 -0.21(-1.17%)
Mar 23, 2015 17.64 18.11 17.60 18.00 2,329,787 +0.55(+3.18%)
Mar 20, 2015 17.04 17.65 16.99 17.45 2,836,885 +0.43(+2.54%)
Mar 19, 2015 17.44 17.48 16.84 17.02 2,722,838 -0.33(-1.92%)
Mar 18, 2015 17.29 17.70 17.18 17.35 3,213,864 +0.10(+0.58%)
Mar 17, 2015 17.23 17.44 16.99 17.25 1,968,193 +0.04(+0.22%)
Mar 16, 2015 16.81 17.29 16.73 17.21 3,378,228 +0.62(+3.73%)
Mar 13, 2015 16.34 16.83 16.32 16.59 3,179,072 +0.16(+0.94%)
Mar 12, 2015 17.05 17.05 16.33 16.44 2,975,133 -0.46(-2.71%)
Mar 11, 2015 17.20 17.20 16.87 16.90 1,720,676 -0.35(-2.03%)
Mar 10, 2015 17.30 17.43 17.01 17.25 2,108,656 -0.09(-0.52%)
Mar 09, 2015 17.45 17.62 17.32 17.34 3,142,514 -0.13(-0.74%)
Mar 06, 2015 17.62 17.81 17.33 17.47 2,241,245 -0.06(-0.34%)
Mar 05, 2015 16.96 17.58 16.91 17.52 2,858,351 +0.70(+4.18%)
Mar 04, 2015 16.49 16.93 16.69 16.82 3,997,850 +0.13(+0.79%)
Mar 03, 2015 16.68 17.10 16.52 16.69 5,128,828 -0.14(-0.84%)
Mar 02, 2015 17.54 17.64 16.75 16.83 5,925,459 -0.51(-2.94%)
Feb 27, 2015 18.25 18.38 17.13 17.34 4,061,574 -0.81(-4.49%)
Feb 26, 2015 17.68 18.55 17.68 18.16 3,940,743 +0.48(+2.71%)
Feb 25, 2015 19.01 19.04 17.63 17.68 3,236,490 -1.31(-6.91%)
Feb 24, 2015 19.28 19.28 18.55 18.99 2,752,664 -0.36(-1.88%)
Feb 23, 2015 19.16 19.41 18.96 19.35 2,403,307 +0.34(+1.79%)
Feb 20, 2015 19.17 19.17 18.73 19.01 1,318,021 -0.09(-0.47%)
Feb 19, 2015 19.92 19.96 19.07 19.10 1,878,142 -0.76(-3.82%)
Feb 18, 2015 19.88 19.91 19.64 19.86 782,946 -0.00(-0.02%)
Feb 17, 2015 19.52 19.89 19.31 19.87 1,397,418 +0.35(+1.79%)
Feb 13, 2015 19.62 19.52 19.52 19.52 1,919,213 -0.08(-0.43%)
Feb 12, 2015 20.20 20.29 19.32 19.60 2,785,342 -0.45(-2.23%)
Feb 11, 2015 19.68 20.15 19.64 20.05 3,792,289 +0.21(+1.06%)
Feb 10, 2015 19.07 20.08 18.88 19.84 7,654,134 +1.37(+7.40%)
Feb 09, 2015 19.02 19.02 18.25 18.47 5,027,892 -0.81(-4.21%)
Feb 06, 2015 20.10 20.10 19.27 19.28 2,501,397 -0.73(-3.66%)
Feb 05, 2015 20.08 20.09 19.74 20.02 2,108,934 -0.11(-0.56%)
Feb 04, 2015 19.84 20.46 19.80 20.13 2,880,550 +0.30(+1.50%)
Feb 03, 2015 19.41 19.84 19.17 19.83 2,197,449 +0.33(+1.70%)
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.