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 30, 2016 41.04 41.75 39.82 39.86 6,038,155 -1.06(-2.58%)
Nov 29, 2016 41.12 41.51 40.41 40.92 5,707,614 -0.31(-0.75%)
Nov 28, 2016 41.00 41.98 40.67 41.23 9,670,168 +0.83(+2.07%)
Nov 25, 2016 41.46 41.60 39.70 40.40 6,527,858 -0.80(-1.94%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.04(-0.10%)
Nov 22, 2016 41.82 42.14 41.10 41.24 4,478,504 -0.28(-0.67%)
Nov 21, 2016 40.97 42.06 40.97 41.52 4,401,828 +0.59(+1.45%)
Nov 18, 2016 42.03 42.48 40.75 40.92 4,293,184 -1.07(-2.54%)
Nov 17, 2016 40.80 42.04 40.71 41.99 5,382,353 +1.19(+2.91%)
Nov 16, 2016 40.12 41.13 39.68 40.80 4,863,088 +0.36(+0.89%)
Nov 15, 2016 40.35 41.29 39.99 40.44 9,686,847 +1.81(+4.68%)
Nov 14, 2016 41.53 41.77 38.36 38.63 11,065,331 -2.95(-7.10%)
Nov 11, 2016 40.60 41.82 38.65 41.59 16,043,927 +1.05(+2.60%)
Nov 10, 2016 42.51 44.70 39.84 40.53 26,107,836 -4.12(-9.23%)
Nov 09, 2016 42.81 45.33 42.67 44.65 8,887,511 +0.51(+1.16%)
Nov 08, 2016 44.50 44.66 43.79 44.14 4,943,773 -0.39(-0.88%)
Nov 07, 2016 44.58 45.39 44.33 44.53 6,820,896 +1.37(+3.18%)
Nov 04, 2016 42.62 43.59 42.59 43.16 3,927,302 +0.00(+0.00%)
Nov 03, 2016 43.10 43.64 42.14 43.16 5,125,324 +0.09(+0.20%)
Nov 02, 2016 44.11 44.15 42.73 43.07 9,391,502 -1.08(-2.45%)
Nov 01, 2016 45.92 46.08 43.73 44.15 14,593,546 -1.41(-3.10%)
Oct 31, 2016 47.07 47.69 45.54 45.56 6,328,805 -1.41(-3.01%)
Oct 28, 2016 47.34 47.35 46.67 46.98 4,010,305 -0.37(-0.78%)
Oct 27, 2016 47.55 48.16 46.68 47.35 5,806,506 +0.23(+0.49%)
Oct 26, 2016 47.56 47.56 47.02 47.11 3,426,328 -0.68(-1.43%)
Oct 25, 2016 47.54 47.95 47.10 47.80 5,509,548 +0.43(+0.91%)
Oct 24, 2016 47.51 47.58 46.98 47.37 5,237,639 +0.65(+1.38%)
Oct 21, 2016 46.69 46.98 46.27 46.72 2,499,820 -0.17(-0.37%)
Oct 20, 2016 46.79 47.08 46.45 46.89 4,742,030 +0.11(+0.23%)
Oct 19, 2016 47.41 47.64 46.45 46.79 3,513,527 -0.30(-0.63%)
Oct 18, 2016 46.92 47.69 46.89 47.08 4,963,847 +0.79(+1.71%)
Oct 17, 2016 46.36 46.78 45.85 46.29 4,691,949 -0.05(-0.10%)
Oct 14, 2016 47.14 48.33 46.06 46.34 9,402,416 -0.11(-0.23%)
Oct 13, 2016 45.79 46.72 44.73 46.45 7,677,441 +0.10(+0.21%)
Oct 12, 2016 45.24 48.03 45.12 46.35 11,486,150 +1.28(+2.84%)
Oct 11, 2016 46.33 46.33 44.91 45.07 6,466,881 -1.27(-2.73%)
Oct 10, 2016 45.12 46.58 45.12 46.33 4,889,975 +1.49(+3.32%)
Oct 07, 2016 45.21 45.66 44.39 44.85 4,564,901 -0.54(-1.18%)
Oct 06, 2016 43.88 45.52 43.42 45.38 6,096,057 +1.39(+3.16%)
Oct 05, 2016 44.09 44.28 43.84 43.99 3,559,817 -0.08(-0.19%)
Oct 04, 2016 43.74 44.50 43.65 44.08 5,651,261 +0.66(+1.53%)
Oct 03, 2016 43.21 43.95 43.14 43.41 3,647,587 +0.72(+1.69%)
Sep 30, 2016 43.17 43.26 42.20 42.69 4,337,308 -0.23(-0.53%)
Sep 29, 2016 42.99 43.31 42.74 42.92 4,740,744 -0.25(-0.59%)
Sep 28, 2016 43.44 43.66 42.83 43.17 3,354,961 -0.12(-0.27%)
Sep 27, 2016 43.24 44.07 42.99 43.29 5,775,461 +0.52(+1.22%)
Sep 26, 2016 43.12 43.23 42.06 42.77 9,555,027 -1.10(-2.51%)
Sep 23, 2016 43.99 44.31 43.58 43.87 5,752,150 -0.82(-1.84%)
Sep 22, 2016 44.55 45.12 44.28 44.69 7,248,658 +0.45(+1.01%)
Sep 21, 2016 43.97 44.58 43.61 44.24 7,479,268 +0.96(+2.21%)
Sep 20, 2016 44.32 44.85 42.75 43.28 8,397,181 -0.86(-1.95%)
Sep 19, 2016 42.93 44.75 42.64 44.14 12,360,394 +1.94(+4.60%)
Sep 16, 2016 42.11 43.08 41.89 42.20 6,871,292 +0.05(+0.12%)
Sep 15, 2016 41.80 42.41 41.23 42.15 5,066,230 +0.53(+1.27%)
Sep 14, 2016 41.19 43.11 41.19 41.62 14,053,344 +0.62(+1.51%)
Sep 13, 2016 40.55 42.63 40.54 41.00 15,868,767 +0.21(+0.52%)
Sep 12, 2016 36.93 40.88 36.88 40.79 9,905,308 +3.00(+7.93%)
Sep 09, 2016 39.00 39.44 37.45 37.79 5,301,595 -1.51(-3.84%)
Sep 08, 2016 38.83 39.58 38.56 39.30 4,040,559 +0.49(+1.26%)
Sep 07, 2016 39.34 39.47 38.63 38.82 6,431,211 -0.54(-1.38%)
Sep 06, 2016 38.56 39.75 38.41 39.36 12,259,094 +1.26(+3.30%)
Sep 02, 2016 38.47 38.10 38.10 38.10 8,727,275 -0.18(-0.46%)
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.