Netease Inc ADR (NQ: NTES )

78.33 +1.63 (+2.13%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.637 9.683 9.383 9.579 2,363,503 -0.16(-1.67%)
Feb 28, 2012 9.411 9.860 9.411 9.741 5,615,588 +0.39(+4.18%)
Feb 27, 2012 9.135 9.442 9.115 9.350 5,107,863 +0.22(+2.36%)
Feb 24, 2012 8.919 9.137 8.914 9.135 2,446,696 +0.22(+2.48%)
Feb 23, 2012 8.777 8.969 8.772 8.914 1,920,069 +0.09(+1.04%)
Feb 22, 2012 8.742 8.894 8.742 8.822 1,539,279 +0.00(+0.04%)
Feb 21, 2012 8.691 8.844 8.680 8.819 3,605,140 +0.08(+0.94%)
Feb 17, 2012 8.866 8.894 8.669 8.736 6,978,320 -0.16(-1.79%)
Feb 16, 2012 8.793 9.042 8.515 8.895 8,311,106 -0.37(-3.97%)
Feb 15, 2012 9.040 9.327 8.992 9.263 6,306,925 +0.37(+4.19%)
Feb 14, 2012 8.917 8.954 8.782 8.890 3,743,703 +0.10(+1.08%)
Feb 13, 2012 8.945 8.945 8.656 8.795 4,094,527 -0.05(-0.56%)
Feb 10, 2012 8.621 8.989 8.598 8.844 5,908,671 +0.09(+1.07%)
Feb 09, 2012 8.892 8.938 8.731 8.751 2,262,503 -0.08(-0.93%)
Feb 08, 2012 8.961 9.078 8.771 8.833 1,692,612 -0.10(-1.06%)
Feb 07, 2012 8.872 9.109 8.865 8.928 2,511,834 +0.02(+0.25%)
Feb 06, 2012 8.961 9.087 8.844 8.906 2,784,506 -0.28(-3.02%)
Feb 03, 2012 9.202 9.263 9.177 9.184 2,514,790 +0.06(+0.67%)
Feb 02, 2012 8.983 9.206 8.948 9.123 3,516,103 +0.12(+1.29%)
Feb 01, 2012 8.773 9.051 8.645 9.007 3,395,102 +0.27(+3.10%)
Jan 31, 2012 8.826 8.826 8.592 8.736 1,883,738 +0.01(+0.13%)
Jan 30, 2012 8.912 8.959 8.605 8.726 2,794,652 -0.28(-3.14%)
Jan 27, 2012 8.842 9.091 8.777 9.009 2,906,968 +0.19(+2.20%)
Jan 26, 2012 9.040 9.085 8.780 8.815 2,418,326 -0.14(-1.51%)
Jan 25, 2012 8.921 8.965 8.810 8.950 2,363,361 +0.07(+0.84%)
Jan 24, 2012 8.881 8.881 8.590 8.875 1,650,742 +0.02(+0.21%)
Jan 23, 2012 8.806 9.020 8.696 8.857 3,511,145 +0.05(+0.54%)
Jan 20, 2012 8.406 8.824 8.201 8.810 6,038,068 +0.46(+5.49%)
Jan 19, 2012 8.210 8.387 8.207 8.351 2,237,587 +0.12(+1.40%)
Jan 18, 2012 8.166 8.325 8.166 8.236 1,902,618 +0.06(+0.78%)
Jan 17, 2012 8.307 8.366 8.135 8.172 3,054,172 -0.03(-0.31%)
Jan 13, 2012 8.086 8.221 8.086 8.197 2,313,430 +0.04(+0.54%)
Jan 12, 2012 8.186 8.186 8.084 8.154 1,908,183 +0.01(+0.18%)
Jan 11, 2012 7.905 8.172 7.905 8.139 3,058,490 +0.23(+2.96%)
Jan 10, 2012 7.832 8.016 7.752 7.905 2,924,272 +0.22(+2.80%)
Jan 09, 2012 8.152 8.152 7.678 7.689 4,823,886 -0.40(-4.97%)
Jan 06, 2012 8.245 8.333 8.079 8.091 1,458,478 -0.19(-2.27%)
Jan 05, 2012 8.260 8.302 8.168 8.280 1,301,117 +0.02(+0.29%)
Jan 04, 2012 8.250 8.313 8.117 8.256 1,654,770 +0.06(+0.74%)
Dec 30, 2011 7.980 8.214 7.942 8.196 3,491,182 +0.22(+2.70%)
Dec 29, 2011 8.042 8.203 7.757 7.980 2,730,476 -0.09(-1.15%)
Dec 28, 2011 8.165 8.232 8.016 8.073 1,936,695 -0.12(-1.41%)
Dec 27, 2011 8.261 8.335 8.159 8.188 1,178,096 -0.06(-0.73%)
Dec 23, 2011 8.287 8.316 8.192 8.249 1,090,952 +0.11(+1.35%)
Dec 21, 2011 8.716 8.716 8.060 8.139 4,955,669 -0.58(-6.64%)
Dec 20, 2011 8.556 8.749 8.477 8.718 2,603,695 +0.37(+4.44%)
Dec 19, 2011 8.636 8.687 8.333 8.347 3,133,791 -0.27(-3.10%)
Dec 16, 2011 8.524 8.665 8.426 8.614 4,439,029 +0.08(+0.96%)
Dec 15, 2011 8.552 8.627 8.402 8.532 3,261,146 +0.03(+0.39%)
Dec 14, 2011 8.515 8.577 8.389 8.499 4,679,386 -0.12(-1.38%)
Dec 13, 2011 8.773 8.830 8.546 8.618 4,448,365 -0.12(-1.34%)
Dec 12, 2011 8.490 8.760 8.406 8.735 3,327,839 +0.10(+1.14%)
Dec 09, 2011 8.376 8.667 8.315 8.636 2,537,451 +0.21(+2.45%)
Dec 08, 2011 8.402 8.534 8.292 8.429 2,078,700 -0.09(-1.09%)
Dec 07, 2011 8.561 8.623 8.320 8.523 2,898,278 -0.10(-1.12%)
Dec 06, 2011 8.514 8.709 8.499 8.620 2,722,864 +0.07(+0.79%)
Dec 05, 2011 8.577 8.713 8.455 8.552 2,608,484 +0.05(+0.62%)
Dec 02, 2011 8.590 8.590 8.439 8.499 2,583,912 +0.02(+0.24%)
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.