Netease Inc ADR (NQ: NTES )

79.08 +2.38 (+3.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.69 13.92 13.58 13.76 1,624,675 -0.19(-1.33%)
Jan 30, 2014 13.99 14.15 13.83 13.95 1,519,905 +0.13(+0.94%)
Jan 29, 2014 13.90 14.06 13.65 13.82 3,641,043 -0.18(-1.30%)
Jan 28, 2014 13.77 14.23 13.75 14.00 3,083,599 +0.35(+2.53%)
Jan 27, 2014 13.67 13.73 13.28 13.65 3,232,921 -0.01(-0.11%)
Jan 24, 2014 14.18 14.29 13.31 13.67 7,852,175 -0.63(-4.38%)
Jan 23, 2014 14.41 14.65 14.10 14.29 5,885,698 -0.62(-4.15%)
Jan 22, 2014 14.92 15.04 14.69 14.91 3,868,823 +0.09(+0.63%)
Jan 21, 2014 14.73 14.92 14.60 14.82 1,896,953 +0.23(+1.61%)
Jan 17, 2014 14.75 14.58 14.58 14.58 3,409,732 -0.09(-0.59%)
Jan 16, 2014 14.55 14.71 14.43 14.67 1,804,647 +0.11(+0.74%)
Jan 15, 2014 14.60 14.60 14.36 14.56 2,491,104 -0.03(-0.23%)
Jan 14, 2014 14.41 14.84 14.26 14.60 2,668,171 +0.21(+1.43%)
Jan 13, 2014 15.01 15.14 14.32 14.39 2,753,461 -0.62(-4.13%)
Jan 10, 2014 14.69 15.04 14.55 15.01 2,828,531 +0.37(+2.51%)
Jan 09, 2014 15.25 15.48 14.62 14.64 4,881,393 -0.48(-3.19%)
Jan 08, 2014 14.77 15.23 14.68 15.13 3,862,499 +0.50(+3.40%)
Jan 07, 2014 14.32 14.79 14.24 14.63 3,736,683 +0.30(+2.13%)
Jan 06, 2014 14.33 14.40 14.08 14.32 7,458,527 -0.03(-0.23%)
Jan 03, 2014 14.45 14.45 14.24 14.36 3,608,645 -0.02(-0.13%)
Jan 02, 2014 14.41 14.56 14.14 14.37 3,443,285 -0.05(-0.37%)
Dec 31, 2013 14.48 14.43 14.43 14.43 1,945,383 +0.06(+0.42%)
Dec 30, 2013 14.42 14.59 14.16 14.37 2,320,094 -0.03(-0.24%)
Dec 27, 2013 14.13 14.66 13.91 14.40 3,845,431 +0.42(+2.99%)
Dec 26, 2013 13.93 14.10 13.92 13.98 2,587,866 +0.08(+0.54%)
Dec 24, 2013 13.93 14.15 13.70 13.91 2,489,987 +0.05(+0.33%)
Dec 23, 2013 13.81 13.98 13.55 13.86 2,563,139 +0.19(+1.36%)
Dec 20, 2013 13.40 13.77 13.34 13.68 4,497,856 +0.26(+1.94%)
Dec 19, 2013 13.25 13.57 13.12 13.42 3,929,871 +0.08(+0.63%)
Dec 18, 2013 13.11 13.49 13.11 13.33 6,046,591 +0.18(+1.38%)
Dec 17, 2013 13.16 13.25 13.01 13.15 2,630,457 +0.14(+1.04%)
Dec 16, 2013 13.03 13.10 12.96 13.01 2,104,936 +0.09(+0.68%)
Dec 13, 2013 13.03 13.09 12.87 12.93 1,899,519 -0.04(-0.33%)
Dec 12, 2013 12.84 13.11 12.80 12.97 2,832,513 +0.16(+1.28%)
Dec 11, 2013 13.36 13.68 12.77 12.81 7,645,837 -0.51(-3.86%)
Dec 10, 2013 12.96 13.34 12.86 13.32 2,986,106 +0.24(+1.81%)
Dec 09, 2013 12.94 13.16 12.94 13.08 2,640,922 +0.10(+0.79%)
Dec 06, 2013 12.85 13.39 12.75 12.98 0 +0.16(+1.25%)
Dec 05, 2013 12.72 12.90 12.69 12.82 2,747,730 +0.05(+0.36%)
Dec 04, 2013 12.65 12.84 12.61 12.77 2,206,607 +0.05(+0.40%)
Dec 03, 2013 13.16 13.25 12.63 12.72 4,198,346 -0.53(-3.99%)
Dec 02, 2013 13.07 13.33 13.06 13.25 3,331,236 +0.07(+0.53%)
Nov 29, 2013 13.04 13.32 13.03 13.18 0 +0.23(+1.81%)
Nov 27, 2013 12.43 13.03 12.31 12.95 0 +0.58(+4.66%)
Nov 26, 2013 12.31 12.54 12.12 12.37 0 +0.02(+0.18%)
Nov 25, 2013 12.24 12.42 12.06 12.35 4,048,669 +0.18(+1.46%)
Nov 22, 2013 12.44 12.44 12.09 12.17 0 -0.20(-1.59%)
Nov 21, 2013 12.29 12.38 12.10 12.37 3,695,602 +0.22(+1.84%)
Nov 20, 2013 12.35 12.35 12.05 12.14 3,941,970 -0.04(-0.36%)
Nov 19, 2013 12.47 12.51 12.13 12.19 2,781,599 -0.20(-1.64%)
Nov 18, 2013 12.59 12.95 12.36 12.39 4,621,776 -0.10(-0.76%)
Nov 15, 2013 12.18 12.49 12.09 12.49 0 +0.31(+2.52%)
Nov 14, 2013 11.57 12.47 11.56 12.18 10,125,501 -0.56(-4.41%)
Nov 13, 2013 12.30 12.89 12.22 12.74 6,679,230 +0.42(+3.44%)
Nov 12, 2013 12.26 12.35 12.13 12.32 2,791,764 +0.04(+0.36%)
Nov 11, 2013 12.24 12.47 12.12 12.27 2,645,999 +0.04(+0.33%)
Nov 08, 2013 12.25 12.26 11.67 12.23 0 +0.47(+3.99%)
Nov 07, 2013 12.07 12.17 11.54 11.76 4,719,312 -0.20(-1.70%)
Nov 06, 2013 12.18 12.27 11.91 11.97 3,547,064 -0.24(-1.95%)
Nov 05, 2013 12.30 12.39 11.97 12.21 2,067,826 -0.06(-0.49%)
Nov 04, 2013 12.39 12.45 12.16 12.27 2,273,772 -0.05(-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.