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, 2015 31.52 31.73 31.73 31.73 2,811,465 +0.10(+0.33%)
Dec 30, 2015 32.22 32.34 31.54 31.63 3,910,884 -0.71(-2.21%)
Dec 29, 2015 31.93 32.64 31.93 32.34 2,308,178 +0.53(+1.65%)
Dec 28, 2015 31.90 32.21 31.14 31.82 2,651,631 -0.37(-1.15%)
Dec 24, 2015 31.83 32.19 32.19 32.19 1,931,240 +0.30(+0.95%)
Dec 23, 2015 32.13 32.13 31.70 31.88 3,031,253 +0.12(+0.39%)
Dec 22, 2015 31.69 31.78 31.12 31.76 5,607,377 +0.25(+0.79%)
Dec 21, 2015 31.95 32.43 31.21 31.51 3,893,411 -0.32(-1.00%)
Dec 18, 2015 31.87 32.03 31.06 31.83 5,672,660 -0.10(-0.30%)
Dec 17, 2015 32.39 32.54 31.71 31.93 4,264,488 -0.35(-1.07%)
Dec 16, 2015 32.09 32.38 31.66 32.27 4,189,078 +0.64(+2.03%)
Dec 15, 2015 31.16 32.20 31.16 31.63 7,273,785 +0.54(+1.74%)
Dec 14, 2015 30.25 31.11 30.11 31.09 5,755,456 +0.88(+2.93%)
Dec 11, 2015 30.65 30.88 29.67 30.20 9,156,959 -0.81(-2.62%)
Dec 10, 2015 30.98 31.50 30.55 31.02 5,892,368 +0.12(+0.38%)
Dec 09, 2015 31.48 31.80 30.83 30.90 7,459,752 -0.70(-2.22%)
Dec 08, 2015 30.32 31.74 30.04 31.60 6,999,487 +0.45(+1.44%)
Dec 07, 2015 31.18 31.33 30.57 31.15 7,570,571 -0.21(-0.67%)
Dec 04, 2015 29.78 31.50 29.76 31.36 9,426,236 +1.55(+5.20%)
Dec 03, 2015 30.03 30.83 29.66 29.81 10,884,245 -0.11(-0.37%)
Dec 02, 2015 28.97 30.11 28.68 29.92 9,639,215 +1.13(+3.94%)
Dec 01, 2015 28.80 28.94 28.23 28.79 10,740,239 -0.39(-1.33%)
Nov 30, 2015 28.89 29.18 28.23 29.18 41,021,420 +0.46(+1.62%)
Nov 27, 2015 29.37 29.39 27.76 28.71 8,112,004 -0.95(-3.20%)
Nov 25, 2015 29.76 29.66 29.66 29.66 7,414,227 +0.78(+2.70%)
Nov 24, 2015 28.73 28.97 28.46 28.88 5,605,727 +0.12(+0.41%)
Nov 23, 2015 28.79 29.37 28.65 28.77 6,454,085 +0.21(+0.73%)
Nov 20, 2015 27.92 28.75 27.80 28.56 7,438,838 +0.78(+2.80%)
Nov 19, 2015 27.29 28.06 27.22 27.78 6,444,960 +0.86(+3.21%)
Nov 18, 2015 26.42 27.00 26.17 26.92 7,049,124 +0.62(+2.38%)
Nov 17, 2015 25.62 26.43 25.62 26.29 6,853,376 +0.85(+3.33%)
Nov 16, 2015 25.34 25.77 24.57 25.44 7,853,994 -0.40(-1.54%)
Nov 13, 2015 26.72 27.21 25.82 25.84 10,903,162 -0.91(-3.41%)
Nov 12, 2015 27.57 27.80 26.66 26.75 17,208,818 +0.57(+2.18%)
Nov 11, 2015 25.93 26.43 25.74 26.18 6,848,779 +0.52(+2.01%)
Nov 10, 2015 25.70 25.88 25.18 25.67 5,824,192 -0.25(-0.95%)
Nov 09, 2015 25.65 26.25 25.48 25.91 5,120,598 +0.30(+1.16%)
Nov 06, 2015 25.30 25.77 25.10 25.62 3,925,143 +0.34(+1.35%)
Nov 05, 2015 25.63 25.99 25.02 25.28 5,526,056 -0.30(-1.17%)
Nov 04, 2015 25.16 25.80 25.16 25.58 4,416,150 +0.70(+2.80%)
Nov 03, 2015 25.03 25.30 24.81 24.88 3,852,943 -0.31(-1.25%)
Nov 02, 2015 25.26 25.55 25.02 25.19 4,729,336 -0.02(-0.09%)
Oct 30, 2015 24.78 25.64 24.73 25.22 4,289,048 +0.64(+2.62%)
Oct 29, 2015 24.84 24.97 24.34 24.57 2,612,920 -0.38(-1.53%)
Oct 28, 2015 24.98 24.99 24.52 24.95 3,044,216 +0.09(+0.36%)
Oct 27, 2015 24.67 25.10 24.60 24.87 3,747,334 +0.29(+1.17%)
Oct 26, 2015 24.77 24.97 24.34 24.58 3,816,576 -0.13(-0.52%)
Oct 23, 2015 25.02 25.07 24.48 24.71 4,771,709 +0.42(+1.72%)
Oct 22, 2015 24.15 24.55 23.94 24.29 3,932,978 +0.35(+1.48%)
Oct 21, 2015 24.25 24.25 23.52 23.93 4,019,684 -0.35(-1.46%)
Oct 20, 2015 24.09 24.33 23.86 24.29 3,167,099 +0.18(+0.74%)
Oct 19, 2015 24.08 24.38 23.81 24.11 6,516,879 -0.28(-1.14%)
Oct 16, 2015 23.45 24.57 23.09 24.39 8,260,662 +1.11(+4.78%)
Oct 15, 2015 22.89 23.36 22.81 23.27 5,109,536 +0.72(+3.19%)
Oct 14, 2015 23.25 23.38 22.47 22.55 4,623,258 -0.53(-2.31%)
Oct 13, 2015 22.71 23.29 22.67 23.09 2,581,018 +0.15(+0.65%)
Oct 12, 2015 22.76 23.38 22.76 22.94 3,515,002 +0.40(+1.80%)
Oct 09, 2015 22.99 23.11 22.47 22.54 2,891,660 -0.27(-1.19%)
Oct 08, 2015 22.33 23.17 22.09 22.81 3,729,870 +0.43(+1.92%)
Oct 07, 2015 22.42 22.73 21.89 22.38 3,665,024 +0.39(+1.75%)
Oct 06, 2015 22.36 22.59 21.79 21.99 3,381,171 -0.55(-2.42%)
Oct 05, 2015 21.46 22.86 21.11 22.54 7,264,417 +1.13(+5.27%)
Oct 02, 2015 20.44 21.85 20.31 21.41 4,930,942 +0.92(+4.51%)
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.