Netease Inc ADR (NQ: NTES )

103.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.40 29.39 28.35 28.91 3,741,640 +0.74(+2.62%)
Oct 29, 2015 28.48 28.63 27.90 28.17 2,279,435 -0.44(-1.53%)
Oct 28, 2015 28.64 28.64 28.11 28.61 2,655,685 +0.10(+0.36%)
Oct 27, 2015 28.28 28.77 28.20 28.50 3,269,065 +0.33(+1.17%)
Oct 26, 2015 28.39 28.63 27.91 28.17 3,329,470 -0.15(-0.52%)
Oct 23, 2015 28.68 28.74 28.06 28.32 4,162,700 +0.48(+1.72%)
Oct 22, 2015 27.68 28.14 27.44 27.84 3,431,015 +0.41(+1.48%)
Oct 21, 2015 27.80 27.80 26.96 27.43 3,506,655 -0.41(-1.46%)
Oct 20, 2015 27.62 27.88 27.35 27.84 2,762,885 +0.20(+0.74%)
Oct 19, 2015 27.60 27.95 27.29 27.64 5,685,135 -0.32(-1.14%)
Oct 16, 2015 26.88 28.16 26.47 27.95 7,206,360 +1.28(+4.78%)
Oct 15, 2015 26.24 26.78 26.15 26.68 4,457,410 +0.82(+3.19%)
Oct 14, 2015 26.65 26.80 25.76 25.85 4,033,195 -0.61(-2.31%)
Oct 13, 2015 26.03 26.69 25.99 26.47 2,251,605 +0.17(+0.65%)
Oct 12, 2015 26.09 26.80 26.09 26.30 3,066,385 +0.46(+1.80%)
Oct 09, 2015 26.35 26.49 25.75 25.83 2,522,600 -0.31(-1.19%)
Oct 08, 2015 25.60 26.56 25.32 26.14 3,253,830 +0.49(+1.92%)
Oct 07, 2015 25.70 26.06 25.10 25.65 3,197,260 +0.44(+1.75%)
Oct 06, 2015 25.63 25.90 24.97 25.21 2,949,635 -0.63(-2.42%)
Oct 05, 2015 24.60 26.20 24.20 25.83 6,337,265 +1.29(+5.27%)
Oct 02, 2015 23.43 25.05 23.28 24.54 4,301,610 +1.06(+4.51%)
Oct 01, 2015 24.16 24.30 23.20 23.48 2,678,965 -0.54(-2.26%)
Sep 30, 2015 23.98 24.81 23.91 24.02 3,870,380 +0.31(+1.29%)
Sep 29, 2015 22.64 23.91 22.50 23.72 3,840,770 +0.85(+3.71%)
Sep 28, 2015 22.60 22.97 22.42 22.87 2,840,230 +0.24(+1.08%)
Sep 25, 2015 22.71 22.85 22.42 22.62 2,239,025 +0.04(+0.19%)
Sep 24, 2015 22.58 22.88 22.13 22.58 2,933,580 -0.32(-1.39%)
Sep 23, 2015 22.68 22.95 22.42 22.90 3,790,615 +0.16(+0.72%)
Sep 22, 2015 22.59 23.08 22.48 22.73 3,850,395 -0.28(-1.23%)
Sep 21, 2015 23.30 23.55 23.00 23.02 2,664,505 +0.01(+0.05%)
Sep 18, 2015 23.20 23.55 22.91 23.00 2,743,170 -0.27(-1.16%)
Sep 17, 2015 24.00 24.00 23.09 23.27 3,552,590 -0.50(-2.09%)
Sep 16, 2015 23.35 24.05 23.13 23.77 4,490,795 +0.80(+3.46%)
Sep 15, 2015 22.97 23.59 22.91 22.97 3,276,965 +0.01(+0.06%)
Sep 14, 2015 23.37 23.49 22.87 22.96 2,791,485 -0.53(-2.26%)
Sep 11, 2015 23.66 23.76 23.08 23.49 3,023,285 -0.37(-1.57%)
Sep 10, 2015 22.84 25.03 22.65 23.86 8,755,995 +1.02(+4.47%)
Sep 09, 2015 22.97 24.16 22.77 22.84 5,635,765 +0.37(+1.64%)
Sep 08, 2015 22.29 23.02 22.00 22.47 5,242,635 +0.94(+4.37%)
Sep 04, 2015 21.65 21.53 21.53 21.53 3,734,500 -0.31(-1.44%)
Sep 03, 2015 22.00 22.38 21.72 21.85 2,957,255 -0.05(-0.25%)
Sep 02, 2015 22.10 22.26 21.33 21.90 3,792,960 -0.14(-0.65%)
Sep 01, 2015 21.47 22.39 21.28 22.05 5,457,325 -0.19(-0.85%)
Aug 31, 2015 23.23 23.40 22.07 22.24 3,182,490 -1.35(-5.71%)
Aug 28, 2015 23.80 23.99 23.24 23.58 4,672,275 -0.59(-2.44%)
Aug 27, 2015 22.90 24.40 22.90 24.17 5,621,025 +1.89(+8.46%)
Aug 26, 2015 23.08 23.08 21.42 22.29 5,679,250 -0.22(-0.97%)
Aug 25, 2015 22.72 23.43 22.41 22.50 6,933,405 +1.08(+5.02%)
Aug 24, 2015 20.80 22.23 20.56 21.43 8,467,795 -1.41(-6.17%)
Aug 21, 2015 23.49 24.21 22.83 22.84 6,055,535 -1.11(-4.63%)
Aug 20, 2015 24.11 24.40 23.68 23.95 4,849,165 -0.47(-1.92%)
Aug 19, 2015 24.27 24.71 23.90 24.42 3,154,010 -0.08(-0.33%)
Aug 18, 2015 24.10 24.80 23.30 24.50 7,360,205 -0.30(-1.22%)
Aug 17, 2015 24.75 25.05 24.26 24.80 6,005,440 -0.41(-1.62%)
Aug 14, 2015 26.42 26.92 25.13 25.21 5,997,605 -1.57(-5.87%)
Aug 13, 2015 27.65 27.73 26.16 26.78 8,585,435 -1.46(-5.17%)
Aug 12, 2015 27.60 28.35 26.78 28.24 6,759,350 -0.07(-0.26%)
Aug 11, 2015 29.32 29.59 28.02 28.31 5,089,690 -1.53(-5.13%)
Aug 10, 2015 29.88 29.99 29.28 29.84 3,717,030 +0.29(+0.97%)
Aug 07, 2015 29.42 29.98 29.10 29.56 2,869,175 +0.35(+1.21%)
Aug 06, 2015 29.21 29.64 28.97 29.21 1,927,000 +0.10(+0.33%)
Aug 05, 2015 28.78 29.50 28.71 29.11 3,070,300 +0.43(+1.49%)
Aug 04, 2015 28.09 29.07 28.02 28.68 3,199,565 +0.92(+3.30%)
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.