Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.913 7.000 6.881 6.943 4,555,838 +0.02(+0.33%)
Dec 28, 2012 6.843 7.015 6.816 6.920 3,413,578 +0.09(+1.34%)
Dec 27, 2012 6.863 6.912 6.770 6.828 3,730,020 -0.03(-0.45%)
Dec 26, 2012 6.789 6.886 6.785 6.860 4,323,005 +0.07(+0.99%)
Dec 24, 2012 6.845 6.946 6.730 6.793 3,222,357 -0.08(-1.09%)
Dec 21, 2012 6.704 6.873 6.639 6.868 6,595,075 +0.04(+0.57%)
Dec 20, 2012 6.817 6.853 6.709 6.828 6,151,075 -0.03(-0.41%)
Dec 19, 2012 6.462 6.940 6.440 6.856 15,756,576 +0.40(+6.26%)
Dec 18, 2012 6.418 6.526 6.374 6.453 7,634,815 +0.05(+0.74%)
Dec 17, 2012 6.333 6.413 6.178 6.405 7,693,748 +0.07(+1.14%)
Dec 14, 2012 6.243 6.374 6.207 6.333 11,050,828 +0.08(+1.25%)
Dec 13, 2012 6.271 6.345 6.153 6.255 10,999,047 -0.02(-0.34%)
Dec 12, 2012 6.196 6.337 6.194 6.276 10,938,370 +0.07(+1.05%)
Dec 11, 2012 6.111 6.337 6.106 6.211 16,556,280 +0.14(+2.29%)
Dec 10, 2012 6.390 6.390 6.047 6.072 24,986,248 -0.30(-4.74%)
Dec 07, 2012 6.557 6.634 6.366 6.374 14,563,293 -0.18(-2.74%)
Dec 06, 2012 6.701 6.770 6.431 6.554 14,076,463 -0.16(-2.31%)
Dec 05, 2012 6.866 6.866 6.696 6.709 6,631,805 -0.06(-0.92%)
Dec 04, 2012 7.159 7.180 6.742 6.771 12,868,362 -0.40(-5.54%)
Nov 30, 2012 7.188 7.240 7.062 7.168 2,741,235 -0.01(-0.14%)
Nov 29, 2012 7.165 7.243 7.093 7.178 3,662,875 +0.01(+0.14%)
Nov 28, 2012 7.160 7.242 7.038 7.168 4,444,672 -0.05(-0.68%)
Nov 27, 2012 7.177 7.265 7.106 7.217 5,251,058 +0.02(+0.25%)
Nov 26, 2012 7.090 7.231 7.028 7.199 5,063,245 +0.15(+2.09%)
Nov 23, 2012 7.191 7.222 7.018 7.052 4,047,973 -0.15(-2.04%)
Nov 21, 2012 7.211 7.368 7.144 7.199 3,892,386 -0.09(-1.19%)
Nov 20, 2012 7.363 7.424 7.240 7.286 4,401,371 -0.08(-1.04%)
Nov 19, 2012 7.448 7.477 7.309 7.363 11,207,767 +0.16(+2.20%)
Nov 16, 2012 7.732 7.732 7.123 7.204 14,043,840 -0.53(-6.83%)
Nov 15, 2012 7.977 8.164 7.600 7.732 15,537,301 -0.49(-5.94%)
Nov 14, 2012 8.556 8.656 8.206 8.221 5,602,846 -0.33(-3.86%)
Nov 13, 2012 8.545 8.685 8.509 8.551 3,247,253 -0.08(-0.87%)
Nov 12, 2012 8.804 8.820 8.589 8.626 2,634,865 -0.17(-1.99%)
Nov 09, 2012 8.947 8.947 8.729 8.801 3,057,139 -0.14(-1.61%)
Nov 08, 2012 9.079 9.143 8.898 8.945 3,923,762 -0.07(-0.78%)
Nov 07, 2012 9.154 9.298 9.002 9.015 4,009,659 -0.14(-1.54%)
Nov 06, 2012 8.950 9.167 8.937 9.156 3,807,107 +0.25(+2.79%)
Nov 05, 2012 8.886 8.954 8.826 8.907 3,285,359 +0.04(+0.41%)
Nov 02, 2012 9.140 9.153 8.867 8.871 3,002,758 -0.27(-2.98%)
Nov 01, 2012 8.989 9.151 8.811 9.144 3,265,351 +0.32(+3.61%)
Oct 31, 2012 8.746 8.914 8.731 8.826 2,240,492 -0.00(-0.04%)
Oct 26, 2012 8.809 8.829 8.829 8.829 2,050,305 +0.00(+0.00%)
Oct 25, 2012 8.894 8.894 8.785 8.829 2,320,901 -0.01(-0.17%)
Oct 24, 2012 8.935 8.935 8.782 8.844 2,348,416 +0.07(+0.82%)
Oct 23, 2012 8.680 8.824 8.654 8.772 1,722,170 +0.11(+1.25%)
Oct 19, 2012 8.546 8.684 8.538 8.664 3,412,024 +0.07(+0.76%)
Oct 18, 2012 8.685 8.760 8.551 8.599 2,470,994 -0.04(-0.49%)
Oct 17, 2012 8.541 8.710 8.541 8.641 2,067,510 +0.03(+0.30%)
Oct 16, 2012 8.577 8.729 8.482 8.615 3,093,012 -0.04(-0.45%)
Oct 15, 2012 8.612 8.697 8.514 8.654 1,230,164 +0.04(+0.42%)
Oct 12, 2012 8.561 8.700 8.507 8.618 1,944,853 +0.05(+0.57%)
Oct 11, 2012 8.623 8.657 8.465 8.569 3,323,618 +0.08(+0.92%)
Oct 10, 2012 8.492 8.648 8.378 8.491 2,614,711 -0.01(-0.13%)
Oct 09, 2012 8.620 8.679 8.478 8.502 4,353,427 -0.17(-2.02%)
Oct 08, 2012 8.755 8.829 8.618 8.677 3,852,310 -0.12(-1.36%)
Oct 05, 2012 8.903 8.937 8.778 8.796 4,360,555 -0.01(-0.15%)
Oct 04, 2012 8.960 8.986 8.782 8.809 4,670,939 -0.04(-0.50%)
Oct 03, 2012 9.177 9.177 8.847 8.853 4,554,137 -0.14(-1.51%)
Oct 02, 2012 9.207 9.215 8.876 8.989 3,212,341 -0.13(-1.40%)
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.