Netease Inc ADR (NQ: NTES )

109.44 USD -4.89 (-4.27%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.84 11.99 11.54 11.62 3,001,490 -0.05(-0.41%)
Mar 29, 2012 11.66 11.75 11.41 11.67 6,302,580 -0.21(-1.77%)
Mar 28, 2012 11.91 11.97 11.73 11.88 3,257,550 -0.01(-0.05%)
Mar 27, 2012 11.74 12.09 11.70 11.88 4,846,925 -0.10(-0.83%)
Mar 26, 2012 12.02 12.03 11.82 11.98 4,218,140 +0.04(+0.35%)
Mar 23, 2012 11.80 12.00 11.67 11.94 3,372,310 +0.27(+2.30%)
Mar 22, 2012 11.63 11.85 11.45 11.67 4,548,660 +0.05(+0.45%)
Mar 21, 2012 11.46 11.71 11.44 11.62 5,388,770 +0.36(+3.21%)
Mar 20, 2012 11.22 11.30 11.02 11.26 4,522,105 -0.09(-0.78%)
Mar 19, 2012 11.00 11.36 10.95 11.35 4,739,360 +0.36(+3.30%)
Mar 16, 2012 10.85 11.02 10.76 10.99 2,499,310 +0.18(+1.70%)
Mar 15, 2012 10.90 11.02 10.68 10.80 1,931,225 -0.12(-1.08%)
Mar 14, 2012 11.00 11.00 10.74 10.92 2,624,185 -0.08(-0.73%)
Mar 13, 2012 10.78 11.02 10.77 11.00 3,098,895 +0.23(+2.14%)
Mar 12, 2012 10.70 10.96 10.63 10.77 2,864,010 -0.09(-0.81%)
Mar 09, 2012 10.35 10.92 10.35 10.86 3,908,855 +0.42(+4.00%)
Mar 08, 2012 10.29 10.53 10.22 10.44 2,782,770 +0.27(+2.65%)
Mar 07, 2012 10.00 10.22 9.954 10.17 3,634,185 +0.28(+2.85%)
Mar 06, 2012 10.24 10.24 9.858 9.888 2,601,600 -0.43(-4.13%)
Mar 05, 2012 10.62 10.63 10.30 10.31 1,433,510 -0.19(-1.81%)
Mar 02, 2012 10.59 10.65 10.23 10.50 4,815,805 +0.00(+0.02%)
Mar 01, 2012 10.44 10.61 10.31 10.50 2,634,045 +0.02(+0.17%)
Feb 29, 2012 10.55 10.60 10.27 10.48 2,159,450 -0.18(-1.67%)
Feb 28, 2012 10.30 10.79 10.30 10.66 5,130,765 +0.43(+4.18%)
Feb 27, 2012 9.998 10.33 9.976 10.23 4,666,875 +0.24(+2.36%)
Feb 24, 2012 9.762 10.00 9.756 9.998 2,235,460 +0.24(+2.48%)
Feb 23, 2012 9.606 9.816 9.601 9.756 1,754,300 +0.10(+1.04%)
Feb 22, 2012 9.568 9.734 9.568 9.656 1,406,385 +0.00(+0.04%)
Feb 21, 2012 9.512 9.680 9.500 9.652 3,293,890 +0.09(+0.94%)
Feb 17, 2012 9.704 9.734 9.488 9.562 6,375,845 -0.17(-1.79%)
Feb 16, 2012 9.624 9.896 9.320 9.736 7,593,565 -0.40(-3.97%)
Feb 15, 2012 9.894 10.21 9.842 10.14 5,762,415 +0.41(+4.19%)
Feb 14, 2012 9.760 9.800 9.612 9.730 3,420,490 +0.10(+1.08%)
Feb 13, 2012 9.790 9.790 9.474 9.626 3,741,025 -0.05(-0.56%)
Feb 10, 2012 9.436 9.838 9.410 9.680 5,398,545 +0.10(+1.06%)
Feb 09, 2012 9.732 9.783 9.556 9.578 2,067,170 -0.09(-0.93%)
Feb 08, 2012 9.808 9.936 9.600 9.668 1,546,480 -0.10(-1.06%)
Feb 07, 2012 9.710 9.970 9.703 9.772 2,294,975 +0.02(+0.25%)
Feb 06, 2012 9.808 9.946 9.680 9.748 2,544,105 -0.30(-3.02%)
Feb 03, 2012 10.07 10.14 10.04 10.05 2,297,675 +0.07(+0.67%)
Feb 02, 2012 9.832 10.08 9.794 9.985 3,212,540 +0.13(+1.29%)
Feb 01, 2012 9.602 9.906 9.462 9.858 3,101,985 +0.30(+3.10%)
Jan 31, 2012 9.660 9.660 9.404 9.562 1,721,105 +0.01(+0.13%)
Jan 30, 2012 9.754 9.806 9.418 9.550 2,553,375 -0.31(-3.14%)
Jan 27, 2012 9.678 9.950 9.606 9.860 2,655,995 +0.21(+2.20%)
Jan 26, 2012 9.894 9.944 9.610 9.648 2,209,540 -0.15(-1.51%)
Jan 25, 2012 9.764 9.812 9.642 9.796 2,159,320 +0.08(+0.84%)
Jan 24, 2012 9.720 9.720 9.402 9.714 1,508,225 +0.02(+0.21%)
Jan 23, 2012 9.638 9.872 9.518 9.694 3,208,010 +0.05(+0.54%)
Jan 20, 2012 9.200 9.658 8.976 9.642 5,516,770 +0.50(+5.49%)
Jan 19, 2012 8.986 9.180 8.982 9.140 2,044,405 +0.13(+1.40%)
Jan 18, 2012 8.938 9.112 8.938 9.014 1,738,355 +0.07(+0.78%)
Jan 17, 2012 9.092 9.156 8.904 8.944 2,790,490 -0.03(-0.31%)
Jan 13, 2012 8.850 8.998 8.850 8.972 2,113,700 +0.05(+0.54%)
Jan 12, 2012 8.960 8.960 8.848 8.924 1,743,440 +0.02(+0.18%)
Jan 11, 2012 8.652 8.944 8.652 8.908 2,794,435 +0.26(+2.96%)
Jan 10, 2012 8.572 8.774 8.484 8.652 2,671,805 +0.24(+2.80%)
Jan 09, 2012 8.922 8.922 8.404 8.416 4,407,415 -0.44(-4.97%)
Jan 06, 2012 9.024 9.120 8.842 8.856 1,332,560 -0.21(-2.27%)
Jan 05, 2012 9.040 9.086 8.940 9.062 1,188,785 +0.03(+0.29%)
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.