Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.495 8.558 8.232 8.525 6,403,686 +0.09(+1.08%)
Feb 25, 2011 8.494 8.616 8.413 8.433 6,982,068 +0.13(+1.52%)
Feb 24, 2011 8.863 8.899 8.269 8.307 21,877,586 +0.47(+6.02%)
Feb 23, 2011 7.927 7.958 7.768 7.836 7,635,935 -0.02(-0.28%)
Feb 22, 2011 8.044 8.093 7.803 7.858 5,061,415 -0.27(-3.33%)
Feb 18, 2011 8.240 8.240 8.079 8.128 2,680,290 -0.01(-0.11%)
Feb 17, 2011 8.123 8.282 8.097 8.137 3,381,986 +0.04(+0.52%)
Feb 16, 2011 8.123 8.187 8.059 8.095 2,578,345 +0.04(+0.54%)
Feb 15, 2011 8.150 8.210 8.007 8.051 2,885,110 -0.11(-1.30%)
Feb 14, 2011 8.300 8.567 8.086 8.157 10,010,445 +0.14(+1.80%)
Feb 11, 2011 8.188 8.305 8.000 8.013 9,748,263 -0.28(-3.37%)
Feb 10, 2011 7.446 8.355 7.291 8.293 17,584,094 +0.85(+11.36%)
Feb 09, 2011 7.392 7.510 7.384 7.446 3,285,704 +0.05(+0.62%)
Feb 08, 2011 7.529 7.529 7.381 7.401 3,731,173 -0.18(-2.32%)
Feb 07, 2011 7.595 7.746 7.521 7.576 3,587,457 -0.00(-0.02%)
Feb 04, 2011 7.419 7.578 7.359 7.578 8,149,184 +0.15(+1.97%)
Feb 03, 2011 7.478 7.499 7.337 7.432 1,716,833 -0.05(-0.66%)
Feb 02, 2011 7.414 7.499 7.383 7.481 2,998,892 +0.10(+1.31%)
Feb 01, 2011 7.457 7.520 7.340 7.384 3,589,498 +0.01(+0.17%)
Jan 31, 2011 7.366 7.397 7.284 7.372 2,025,382 +0.06(+0.80%)
Jan 28, 2011 7.350 7.432 7.227 7.313 2,820,798 -0.09(-1.16%)
Jan 27, 2011 7.525 7.598 7.390 7.399 5,765,437 -0.12(-1.60%)
Jan 26, 2011 7.443 7.571 7.432 7.520 2,512,074 +0.08(+1.03%)
Jan 25, 2011 7.501 7.540 7.350 7.443 2,839,738 -0.06(-0.80%)
Jan 24, 2011 7.225 7.523 7.147 7.503 6,078,994 +0.32(+4.48%)
Jan 21, 2011 7.112 7.251 7.090 7.182 3,385,740 +0.07(+1.03%)
Jan 20, 2011 7.063 7.185 6.977 7.108 2,132,586 -0.01(-0.21%)
Jan 19, 2011 7.172 7.187 7.063 7.123 2,165,946 -0.03(-0.36%)
Jan 18, 2011 7.099 7.176 7.052 7.149 2,127,612 +0.07(+1.01%)
Jan 14, 2011 7.072 7.132 6.964 7.077 3,263,853 -0.05(-0.69%)
Jan 13, 2011 7.163 7.203 7.118 7.127 4,611,132 +0.00(+0.05%)
Jan 12, 2011 7.161 7.176 7.088 7.123 1,822,056 +0.01(+0.13%)
Jan 11, 2011 6.960 7.213 6.944 7.114 6,189,569 +0.24(+3.48%)
Jan 10, 2011 6.743 6.902 6.727 6.875 1,990,184 +0.11(+1.65%)
Jan 07, 2011 6.772 6.783 6.688 6.763 2,468,596 +0.01(+0.16%)
Jan 06, 2011 6.761 6.812 6.721 6.752 4,161,904 -0.03(-0.48%)
Jan 05, 2011 6.716 6.845 6.716 6.785 3,812,536 +0.09(+1.34%)
Jan 04, 2011 6.739 6.778 6.641 6.695 2,212,034 -0.00(-0.05%)
Jan 03, 2011 6.725 6.728 6.615 6.699 2,585,169 +0.09(+1.41%)
Dec 31, 2010 6.714 6.790 6.584 6.606 5,672,483 -0.11(-1.66%)
Dec 30, 2010 6.684 6.761 6.633 6.717 3,883,288 +0.06(+0.85%)
Dec 29, 2010 6.650 6.679 6.546 6.661 2,492,423 +0.03(+0.41%)
Dec 28, 2010 6.641 6.641 6.565 6.633 1,407,983 +0.03(+0.47%)
Dec 27, 2010 6.586 6.610 6.509 6.602 797,161 +0.02(+0.25%)
Dec 23, 2010 6.553 6.631 6.496 6.586 1,207,015 -0.01(-0.08%)
Dec 22, 2010 6.589 6.610 6.489 6.591 1,371,592 +0.00(+0.03%)
Dec 21, 2010 6.487 6.621 6.487 6.589 1,893,421 +0.11(+1.66%)
Dec 20, 2010 6.737 6.737 6.432 6.482 4,370,828 -0.16(-2.45%)
Dec 17, 2010 6.659 6.712 6.553 6.644 3,239,632 +0.02(+0.36%)
Dec 16, 2010 6.853 6.898 6.542 6.621 4,783,490 -0.25(-3.64%)
Dec 15, 2010 6.944 6.970 6.845 6.871 2,941,743 -0.02(-0.32%)
Dec 14, 2010 6.931 6.986 6.853 6.893 1,766,922 +0.02(+0.27%)
Dec 13, 2010 6.917 7.034 6.849 6.875 2,044,629 -0.04(-0.61%)
Dec 10, 2010 6.986 7.001 6.875 6.917 2,546,780 +0.07(+0.99%)
Dec 09, 2010 6.971 6.971 6.767 6.849 3,517,000 -0.13(-1.91%)
Dec 08, 2010 7.101 7.167 6.812 6.982 4,450,085 -0.12(-1.67%)
Dec 07, 2010 7.346 7.346 7.072 7.101 4,543,635 -0.17(-2.29%)
Dec 06, 2010 7.247 7.297 7.189 7.267 2,108,426 +0.03(+0.38%)
Dec 03, 2010 7.112 7.278 7.076 7.240 2,162,526 +0.15(+2.11%)
Dec 02, 2010 7.092 7.121 7.032 7.090 2,044,377 -0.03(-0.41%)
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.