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 (%)
Mar 30, 2012 10.82 10.96 10.54 10.62 3,285,059 -0.04(-0.41%)
Mar 29, 2012 10.65 10.73 10.42 10.66 6,898,023 -0.19(-1.77%)
Mar 28, 2012 10.89 10.94 10.72 10.85 3,565,310 -0.01(-0.05%)
Mar 27, 2012 10.73 11.05 10.69 10.86 5,304,843 -0.09(-0.83%)
Mar 26, 2012 10.99 10.99 10.80 10.95 4,616,653 +0.04(+0.35%)
Mar 23, 2012 10.78 10.96 10.66 10.91 3,690,912 +0.24(+2.30%)
Mar 22, 2012 10.63 10.83 10.47 10.67 4,978,399 +0.05(+0.45%)
Mar 21, 2012 10.47 10.70 10.45 10.62 5,897,880 +0.33(+3.22%)
Mar 20, 2012 10.25 10.33 10.07 10.29 4,949,336 -0.08(-0.78%)
Mar 19, 2012 10.05 10.38 10.00 10.37 5,187,116 +0.33(+3.29%)
Mar 16, 2012 9.912 10.07 9.831 10.04 2,735,435 +0.17(+1.70%)
Mar 15, 2012 9.955 10.07 9.760 9.870 2,113,679 -0.11(-1.08%)
Mar 14, 2012 10.05 10.05 9.817 9.977 2,872,107 -0.07(-0.73%)
Mar 13, 2012 9.848 10.07 9.837 10.05 3,391,666 +0.21(+2.14%)
Mar 12, 2012 9.780 10.01 9.712 9.840 3,134,590 -0.08(-0.81%)
Mar 09, 2012 9.457 9.977 9.457 9.921 4,278,148 +0.38(+4.00%)
Mar 08, 2012 9.400 9.619 9.335 9.539 3,045,675 +0.25(+2.65%)
Mar 07, 2012 9.137 9.338 9.095 9.292 3,977,528 +0.26(+2.85%)
Mar 06, 2012 9.358 9.358 9.007 9.034 2,847,389 -0.39(-4.13%)
Mar 05, 2012 9.705 9.709 9.411 9.424 1,568,942 -0.17(-1.81%)
Mar 02, 2012 9.678 9.729 9.351 9.597 5,270,783 +0.00(+0.02%)
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.