Netease Inc ADR (NQ: NTES )

103.50 -0.19 (-0.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.89 29.18 28.23 29.18 41,020,780 +0.46(+1.62%)
Nov 27, 2015 29.37 29.39 27.76 28.71 8,111,877 -0.95(-3.20%)
Nov 25, 2015 29.76 29.66 29.66 29.66 7,414,111 +0.78(+2.70%)
Nov 24, 2015 28.73 28.97 28.46 28.88 5,605,639 +0.12(+0.41%)
Nov 23, 2015 28.79 29.37 28.65 28.77 6,453,983 +0.21(+0.73%)
Nov 20, 2015 27.92 28.75 27.80 28.56 7,438,721 +0.78(+2.80%)
Nov 19, 2015 27.29 28.06 27.22 27.78 6,444,859 +0.86(+3.21%)
Nov 18, 2015 26.42 27.00 26.17 26.92 7,049,013 +0.62(+2.38%)
Nov 17, 2015 25.62 26.43 25.62 26.29 6,853,268 +0.85(+3.33%)
Nov 16, 2015 25.34 25.77 24.57 25.44 7,853,871 -0.40(-1.54%)
Nov 13, 2015 26.72 27.21 25.82 25.84 10,902,991 -0.91(-3.41%)
Nov 12, 2015 27.57 27.80 26.66 26.75 17,208,548 +0.57(+2.18%)
Nov 11, 2015 25.93 26.43 25.74 26.18 6,848,672 +0.52(+2.01%)
Nov 10, 2015 25.70 25.88 25.18 25.67 5,824,101 -0.25(-0.95%)
Nov 09, 2015 25.65 26.25 25.48 25.91 5,120,517 +0.30(+1.16%)
Nov 06, 2015 25.30 25.77 25.10 25.62 3,925,081 +0.34(+1.35%)
Nov 05, 2015 25.63 26.00 25.02 25.28 5,525,969 -0.30(-1.17%)
Nov 04, 2015 25.16 25.81 25.16 25.58 4,416,080 +0.70(+2.80%)
Nov 03, 2015 25.03 25.30 24.81 24.88 3,852,882 -0.31(-1.25%)
Nov 02, 2015 25.26 25.55 25.02 25.19 4,729,262 -0.02(-0.09%)
Oct 30, 2015 24.78 25.64 24.73 25.22 4,288,980 +0.64(+2.62%)
Oct 29, 2015 24.84 24.97 24.34 24.57 2,612,879 -0.38(-1.53%)
Oct 28, 2015 24.98 24.99 24.52 24.96 3,044,168 +0.09(+0.36%)
Oct 27, 2015 24.67 25.10 24.60 24.87 3,747,275 +0.29(+1.17%)
Oct 26, 2015 24.77 24.97 24.34 24.58 3,816,516 -0.13(-0.52%)
Oct 23, 2015 25.02 25.07 24.48 24.71 4,771,635 +0.42(+1.72%)
Oct 22, 2015 24.15 24.55 23.94 24.29 3,932,916 +0.35(+1.48%)
Oct 21, 2015 24.25 24.25 23.52 23.93 4,019,621 -0.35(-1.46%)
Oct 20, 2015 24.09 24.33 23.86 24.29 3,167,049 +0.18(+0.74%)
Oct 19, 2015 24.08 24.38 23.81 24.11 6,516,777 -0.28(-1.14%)
Oct 16, 2015 23.45 24.57 23.09 24.39 8,260,532 +1.11(+4.78%)
Oct 15, 2015 22.89 23.36 22.81 23.27 5,109,456 +0.72(+3.19%)
Oct 14, 2015 23.25 23.38 22.47 22.55 4,623,185 -0.53(-2.31%)
Oct 13, 2015 22.71 23.29 22.67 23.09 2,580,978 +0.15(+0.65%)
Oct 12, 2015 22.76 23.38 22.76 22.94 3,514,946 +0.40(+1.80%)
Oct 09, 2015 22.99 23.11 22.47 22.54 2,891,615 -0.27(-1.19%)
Oct 08, 2015 22.33 23.17 22.09 22.81 3,729,812 +0.43(+1.92%)
Oct 07, 2015 22.42 22.73 21.89 22.38 3,664,966 +0.39(+1.75%)
Oct 06, 2015 22.36 22.59 21.79 21.99 3,381,118 -0.55(-2.42%)
Oct 05, 2015 21.46 22.86 21.12 22.54 7,264,303 +1.13(+5.27%)
Oct 02, 2015 20.44 21.85 20.31 21.41 4,930,865 +0.92(+4.51%)
Oct 01, 2015 21.08 21.20 20.24 20.49 3,070,853 -0.47(-2.26%)
Sep 30, 2015 20.92 21.64 20.86 20.96 4,436,553 +0.27(+1.29%)
Sep 29, 2015 19.75 20.86 19.63 20.69 4,402,611 +0.74(+3.71%)
Sep 28, 2015 19.72 20.04 19.56 19.95 3,255,709 +0.21(+1.08%)
Sep 25, 2015 19.81 19.93 19.56 19.74 2,566,557 +0.04(+0.19%)
Sep 24, 2015 19.70 19.96 19.31 19.70 3,362,714 -0.28(-1.39%)
Sep 23, 2015 19.79 20.02 19.56 19.98 4,345,120 +0.14(+0.72%)
Sep 22, 2015 19.71 20.13 19.61 19.83 4,413,644 -0.25(-1.23%)
Sep 21, 2015 20.33 20.55 20.06 20.08 3,054,278 +0.01(+0.05%)
Sep 18, 2015 20.24 20.54 19.98 20.07 3,144,450 -0.24(-1.16%)
Sep 17, 2015 20.94 20.94 20.14 20.30 4,072,275 -0.43(-2.09%)
Sep 16, 2015 20.37 20.98 20.18 20.74 5,147,724 +0.69(+3.46%)
Sep 15, 2015 20.04 20.58 19.99 20.04 3,756,331 +0.01(+0.06%)
Sep 14, 2015 20.39 20.49 19.95 20.03 3,199,833 -0.46(-2.26%)
Sep 11, 2015 20.64 20.73 20.13 20.49 3,465,542 -0.33(-1.57%)
Sep 10, 2015 19.93 21.84 19.76 20.82 10,036,853 +0.89(+4.47%)
Sep 09, 2015 20.04 21.08 19.87 19.93 6,460,185 +0.32(+1.64%)
Sep 08, 2015 19.44 20.08 19.19 19.61 6,009,546 +0.82(+4.37%)
Sep 04, 2015 18.89 18.79 18.79 18.79 4,280,796 -0.27(-1.44%)
Sep 03, 2015 19.19 19.53 18.95 19.06 3,389,853 -0.05(-0.25%)
Sep 02, 2015 19.28 19.42 18.61 19.11 4,347,808 -0.13(-0.65%)
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.