Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.683 8.710 8.445 8.521 3,795,464 -0.18(-2.11%)
Jan 30, 2013 8.657 8.739 8.591 8.705 3,278,023 +0.08(+0.94%)
Jan 29, 2013 8.705 8.829 8.556 8.624 3,831,964 -0.07(-0.78%)
Jan 28, 2013 8.517 8.719 8.475 8.692 4,514,216 +0.09(+1.00%)
Jan 25, 2013 8.605 8.651 8.470 8.605 5,679,501 +0.31(+3.69%)
Jan 24, 2013 8.233 8.400 8.132 8.299 5,040,041 +0.06(+0.74%)
Jan 23, 2013 8.132 8.277 8.057 8.238 4,116,864 +0.12(+1.52%)
Jan 22, 2013 8.152 8.187 7.994 8.115 3,250,964 -0.02(-0.25%)
Jan 18, 2013 8.132 8.168 8.045 8.136 2,309,863 +0.06(+0.73%)
Jan 17, 2013 8.042 8.154 7.976 8.077 4,067,704 +0.04(+0.53%)
Jan 16, 2013 8.029 8.137 8.003 8.035 2,148,845 +0.03(+0.32%)
Jan 15, 2013 8.091 8.145 7.946 8.009 1,748,301 -0.11(-1.36%)
Jan 14, 2013 8.069 8.248 8.064 8.119 4,612,863 -0.07(-0.81%)
Jan 11, 2013 7.882 8.192 7.864 8.185 5,276,996 +0.10(+1.25%)
Jan 10, 2013 7.823 8.122 7.785 8.084 6,820,225 +0.33(+4.32%)
Jan 09, 2013 7.808 7.867 7.702 7.750 4,120,455 -0.02(-0.21%)
Jan 08, 2013 7.905 7.931 7.748 7.766 2,809,104 -0.10(-1.21%)
Jan 07, 2013 7.858 7.931 7.858 7.861 3,527,393 -0.07(-0.88%)
Jan 04, 2013 7.821 7.958 7.783 7.931 2,556,211 +0.11(+1.43%)
Jan 03, 2013 7.848 7.920 7.742 7.819 3,798,822 +0.05(+0.71%)
Jan 02, 2013 7.932 7.954 7.735 7.764 4,877,587 +0.00(+0.02%)
Dec 31, 2012 7.730 7.826 7.693 7.763 4,074,809 +0.03(+0.33%)
Dec 28, 2012 7.651 7.843 7.621 7.737 3,053,154 +0.10(+1.34%)
Dec 27, 2012 7.673 7.728 7.569 7.635 3,336,185 -0.03(-0.45%)
Dec 26, 2012 7.591 7.699 7.586 7.669 3,866,560 +0.07(+0.99%)
Dec 24, 2012 7.653 7.766 7.525 7.594 2,882,123 -0.08(-1.09%)
Dec 21, 2012 7.496 7.684 7.423 7.678 5,898,733 +0.04(+0.57%)
Dec 20, 2012 7.622 7.662 7.501 7.635 5,501,613 -0.03(-0.41%)
Dec 19, 2012 7.225 7.759 7.200 7.666 14,092,915 +0.45(+6.26%)
Dec 18, 2012 7.176 7.297 7.127 7.214 6,828,691 +0.05(+0.74%)
Dec 17, 2012 7.081 7.170 6.907 7.161 6,881,402 +0.08(+1.14%)
Dec 14, 2012 6.980 7.127 6.940 7.081 9,884,024 +0.09(+1.25%)
Dec 13, 2012 7.011 7.094 6.880 6.993 9,837,711 -0.02(-0.34%)
Dec 12, 2012 6.927 7.085 6.926 7.017 9,783,441 +0.07(+1.05%)
Dec 11, 2012 6.832 7.085 6.827 6.944 14,808,183 +0.16(+2.29%)
Dec 10, 2012 7.145 7.145 6.761 6.789 22,348,070 -0.34(-4.74%)
Dec 07, 2012 7.331 7.417 7.117 7.127 13,025,625 -0.20(-2.74%)
Dec 06, 2012 7.492 7.569 7.191 7.328 12,590,198 -0.17(-2.31%)
Dec 05, 2012 7.677 7.677 7.487 7.501 5,931,584 -0.07(-0.92%)
Dec 04, 2012 8.004 8.027 7.538 7.571 11,509,654 -0.44(-5.54%)
Nov 30, 2012 8.037 8.095 7.896 8.015 2,451,801 -0.01(-0.14%)
Nov 29, 2012 8.011 8.098 7.931 8.026 3,276,130 +0.01(+0.14%)
Nov 28, 2012 8.006 8.097 7.868 8.015 3,975,380 -0.05(-0.68%)
Nov 27, 2012 8.024 8.122 7.945 8.069 4,696,624 +0.02(+0.25%)
Nov 26, 2012 7.927 8.084 7.858 8.049 4,528,641 +0.16(+2.09%)
Nov 23, 2012 8.040 8.075 7.847 7.885 3,620,567 -0.16(-2.04%)
Nov 21, 2012 8.062 8.238 7.987 8.049 3,481,408 -0.10(-1.19%)
Nov 20, 2012 8.232 8.301 8.095 8.146 3,936,651 -0.09(-1.04%)
Nov 19, 2012 8.327 8.360 8.172 8.232 10,024,393 +0.18(+2.20%)
Nov 16, 2012 8.645 8.645 7.963 8.055 12,561,018 -0.59(-6.83%)
Nov 15, 2012 8.919 9.128 8.497 8.645 13,896,793 -0.55(-5.94%)
Nov 14, 2012 9.566 9.678 9.175 9.191 5,011,269 -0.37(-3.86%)
Nov 13, 2012 9.553 9.710 9.513 9.561 2,904,391 -0.08(-0.87%)
Nov 12, 2012 9.844 9.861 9.603 9.645 2,356,663 -0.20(-1.99%)
Nov 09, 2012 10.00 10.00 9.760 9.840 2,734,350 -0.16(-1.61%)
Nov 08, 2012 10.15 10.22 9.948 10.00 3,509,471 -0.08(-0.78%)
Nov 07, 2012 10.23 10.40 10.06 10.08 3,586,299 -0.16(-1.54%)
Nov 06, 2012 10.01 10.25 9.992 10.24 3,405,133 +0.28(+2.79%)
Nov 05, 2012 9.935 10.01 9.868 9.959 2,938,473 +0.04(+0.41%)
Nov 02, 2012 10.22 10.23 9.913 9.919 2,685,711 -0.31(-2.98%)
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.