Netease Inc ADR (NQ: NTES )

111.81 USD +4.08 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.92 15.17 14.79 14.99 1,491,150 -0.20(-1.33%)
Jan 30, 2014 15.24 15.42 15.07 15.20 1,394,990 +0.14(+0.94%)
Jan 29, 2014 15.14 15.32 14.87 15.05 3,341,800 -0.20(-1.30%)
Jan 28, 2014 15.00 15.51 14.98 15.25 2,830,170 +0.38(+2.53%)
Jan 27, 2014 14.89 14.96 14.47 14.88 2,967,220 -0.02(-0.11%)
Jan 24, 2014 15.45 15.57 14.50 14.89 7,206,835 -0.68(-4.38%)
Jan 23, 2014 15.70 15.96 15.36 15.57 5,401,975 -0.67(-4.15%)
Jan 22, 2014 16.26 16.39 16.00 16.25 3,550,860 +0.10(+0.63%)
Jan 21, 2014 16.05 16.25 15.90 16.15 1,741,050 +0.26(+1.61%)
Jan 17, 2014 16.08 15.89 15.89 15.89 3,129,500 -0.09(-0.59%)
Jan 16, 2014 15.86 16.02 15.72 15.98 1,656,330 +0.12(+0.74%)
Jan 15, 2014 15.90 15.90 15.64 15.87 2,286,370 -0.04(-0.23%)
Jan 14, 2014 15.70 16.17 15.54 15.90 2,448,885 +0.22(+1.43%)
Jan 13, 2014 16.36 16.50 15.60 15.68 2,527,165 -0.68(-4.13%)
Jan 10, 2014 16.00 16.39 15.85 16.35 2,596,065 +0.40(+2.51%)
Jan 09, 2014 16.62 16.87 15.93 15.95 4,480,210 -0.53(-3.19%)
Jan 08, 2014 16.09 16.60 16.00 16.48 3,545,055 +0.54(+3.40%)
Jan 07, 2014 15.60 16.12 15.52 15.94 3,429,580 +0.33(+2.13%)
Jan 06, 2014 15.62 15.69 15.35 15.61 6,845,540 -0.04(-0.23%)
Jan 03, 2014 15.74 15.74 15.52 15.64 3,312,065 -0.02(-0.13%)
Jan 02, 2014 15.70 15.87 15.40 15.66 3,160,295 -0.06(-0.37%)
Dec 31, 2013 15.77 15.72 15.72 15.72 1,785,500 +0.07(+0.42%)
Dec 30, 2013 15.71 15.90 15.43 15.65 2,129,415 -0.04(-0.24%)
Dec 27, 2013 15.40 15.97 15.16 15.69 3,529,390 +0.46(+2.99%)
Dec 26, 2013 15.18 15.36 15.17 15.24 2,375,180 +0.08(+0.54%)
Dec 24, 2013 15.18 15.42 14.92 15.15 2,285,345 +0.05(+0.33%)
Dec 23, 2013 15.05 15.23 14.76 15.10 2,352,485 +0.20(+1.36%)
Dec 20, 2013 14.60 15.00 14.53 14.90 4,128,195 +0.28(+1.94%)
Dec 19, 2013 14.44 14.79 14.30 14.62 3,606,890 +0.09(+0.63%)
Dec 18, 2013 14.28 14.70 14.28 14.53 5,549,645 +0.20(+1.38%)
Dec 17, 2013 14.33 14.43 14.17 14.33 2,414,270 +0.15(+1.04%)
Dec 16, 2013 14.20 14.28 14.12 14.18 1,931,940 +0.10(+0.68%)
Dec 13, 2013 14.20 14.26 14.02 14.08 1,743,405 -0.05(-0.33%)
Dec 12, 2013 13.99 14.29 13.95 14.13 2,599,720 +0.18(+1.28%)
Dec 11, 2013 14.56 14.91 13.91 13.95 7,017,455 -0.56(-3.86%)
Dec 10, 2013 14.13 14.53 14.01 14.51 2,740,690 +0.26(+1.81%)
Dec 09, 2013 14.10 14.34 14.10 14.25 2,423,875 +0.11(+0.79%)
Dec 06, 2013 14.00 14.59 13.89 14.14 0 +0.17(+1.25%)
Dec 05, 2013 13.86 14.05 13.82 13.97 2,521,905 +0.05(+0.36%)
Dec 04, 2013 13.79 13.99 13.74 13.92 2,025,255 +0.06(+0.40%)
Dec 03, 2013 14.33 14.44 13.76 13.86 3,853,300 -0.58(-3.99%)
Dec 02, 2013 14.24 14.53 14.23 14.44 3,057,455 +0.08(+0.53%)
Nov 29, 2013 14.20 14.51 14.20 14.36 0 +0.26(+1.81%)
Nov 27, 2013 13.54 14.19 13.42 14.11 0 +0.63(+4.66%)
Nov 26, 2013 13.41 13.66 13.21 13.48 0 +0.02(+0.18%)
Nov 25, 2013 13.33 13.53 13.14 13.45 3,715,925 +0.19(+1.46%)
Nov 22, 2013 13.55 13.55 13.17 13.26 0 -0.21(-1.59%)
Nov 21, 2013 13.39 13.49 13.19 13.47 3,391,875 +0.24(+1.84%)
Nov 20, 2013 13.46 13.46 13.13 13.23 3,617,995 -0.05(-0.36%)
Nov 19, 2013 13.59 13.63 13.21 13.28 2,552,990 -0.22(-1.64%)
Nov 18, 2013 13.72 14.11 13.47 13.50 4,241,930 -0.10(-0.76%)
Nov 15, 2013 13.27 13.61 13.17 13.60 0 +0.33(+2.52%)
Nov 14, 2013 12.60 13.59 12.60 13.27 9,293,325 -0.61(-4.41%)
Nov 13, 2013 13.40 14.04 13.31 13.88 6,130,290 +0.46(+3.44%)
Nov 12, 2013 13.36 13.45 13.21 13.42 2,562,320 +0.05(+0.36%)
Nov 11, 2013 13.33 13.59 13.20 13.37 2,428,535 +0.04(+0.33%)
Nov 08, 2013 13.35 13.36 12.72 13.33 0 +0.51(+4.00%)
Nov 07, 2013 13.16 13.26 12.58 12.82 4,331,450 -0.22(-1.70%)
Nov 06, 2013 13.27 13.37 12.98 13.04 3,255,545 -0.26(-1.96%)
Nov 05, 2013 13.40 13.50 13.05 13.30 1,897,880 -0.07(-0.49%)
Nov 04, 2013 13.50 13.56 13.25 13.36 2,086,900 -0.06(-0.42%)
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.