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 (%)
Apr 29, 2011 8.089 8.164 8.015 8.054 4,028,480 -0.04(-0.54%)
Apr 28, 2011 8.067 8.131 7.991 8.098 3,119,896 +0.02(+0.24%)
Apr 27, 2011 8.178 8.181 7.891 8.079 4,921,540 -0.05(-0.58%)
Apr 26, 2011 8.195 8.203 7.847 8.126 11,726,976 -0.04(-0.52%)
Apr 25, 2011 8.478 8.533 8.123 8.169 12,567,779 -0.26(-3.12%)
Apr 21, 2011 8.447 8.504 8.254 8.432 8,418,465 +0.06(+0.72%)
Apr 20, 2011 8.826 8.867 8.335 8.371 10,601,737 -0.32(-3.65%)
Apr 19, 2011 8.695 8.989 8.595 8.688 9,735,096 -0.06(-0.65%)
Apr 18, 2011 8.602 8.788 8.339 8.746 8,667,983 +0.12(+1.38%)
Apr 15, 2011 8.739 8.770 8.569 8.626 6,135,430 -0.09(-1.01%)
Apr 14, 2011 8.585 8.780 8.571 8.715 4,511,222 +0.07(+0.81%)
Apr 13, 2011 8.551 8.718 8.515 8.644 6,168,672 +0.16(+1.83%)
Apr 12, 2011 8.566 8.613 8.319 8.489 4,810,135 -0.14(-1.59%)
Apr 11, 2011 8.659 8.733 8.507 8.626 3,816,572 -0.02(-0.28%)
Apr 08, 2011 8.775 8.803 8.551 8.651 5,549,218 -0.01(-0.13%)
Apr 07, 2011 8.393 8.711 8.384 8.662 6,675,301 +0.27(+3.21%)
Apr 06, 2011 8.532 8.572 8.296 8.393 7,724,787 -0.09(-1.06%)
Apr 05, 2011 8.612 8.612 8.281 8.482 6,400,287 +0.03(+0.37%)
Apr 04, 2011 8.373 8.514 8.319 8.451 5,405,617 +0.18(+2.13%)
Apr 01, 2011 8.415 8.419 8.187 8.275 6,710,329 +0.18(+2.26%)
Mar 31, 2011 8.048 8.100 7.845 8.092 5,504,908 +0.08(+1.02%)
Mar 30, 2011 8.010 8.095 7.976 8.010 6,404,448 +0.05(+0.60%)
Mar 29, 2011 7.940 8.026 7.814 7.963 7,305,646 +0.05(+0.60%)
Mar 28, 2011 7.791 8.064 7.788 7.915 9,612,359 +0.15(+1.95%)
Mar 25, 2011 7.683 7.809 7.649 7.764 5,755,031 +0.15(+1.94%)
Mar 24, 2011 7.618 7.678 7.559 7.616 2,766,370 +0.06(+0.82%)
Mar 23, 2011 7.445 7.561 7.402 7.554 4,375,802 +0.06(+0.78%)
Mar 22, 2011 7.572 7.592 7.402 7.495 2,140,473 +0.02(+0.24%)
Mar 21, 2011 7.503 7.580 7.283 7.477 10,094,404 +0.24(+3.27%)
Mar 18, 2011 7.231 7.276 7.160 7.240 4,915,459 +0.09(+1.28%)
Mar 17, 2011 7.101 7.306 7.101 7.149 6,503,824 +0.14(+1.96%)
Mar 16, 2011 7.376 7.567 7.010 7.012 17,894,112 -0.36(-4.92%)
Mar 15, 2011 7.253 7.428 7.110 7.374 5,635,935 -0.09(-1.25%)
Mar 14, 2011 7.476 7.652 7.386 7.468 5,416,159 -0.20(-2.64%)
Mar 11, 2011 7.682 7.711 7.517 7.670 4,563,854 -0.07(-0.85%)
Mar 10, 2011 7.580 7.763 7.505 7.736 5,822,255 +0.05(+0.66%)
Mar 09, 2011 7.608 7.714 7.536 7.685 3,492,806 +0.02(+0.26%)
Mar 08, 2011 7.585 7.736 7.508 7.665 2,139,708 +0.05(+0.69%)
Mar 07, 2011 7.693 7.739 7.481 7.613 2,666,474 -0.12(-1.58%)
Mar 04, 2011 7.731 7.780 7.620 7.736 3,685,954 +0.02(+0.28%)
Mar 03, 2011 7.518 7.745 7.508 7.714 9,302,586 +0.25(+3.42%)
Mar 02, 2011 7.487 7.577 7.418 7.459 3,543,877 -0.02(-0.26%)
Mar 01, 2011 7.394 7.579 7.379 7.479 5,618,112 -0.15(-1.91%)
Feb 28, 2011 7.598 7.654 7.363 7.624 7,159,751 +0.08(+1.08%)
Feb 25, 2011 7.597 7.706 7.525 7.543 7,806,420 +0.11(+1.52%)
Feb 24, 2011 7.927 7.959 7.396 7.430 24,460,608 +0.42(+6.02%)
Feb 23, 2011 7.090 7.118 6.948 7.008 8,537,488 -0.02(-0.28%)
Feb 22, 2011 7.195 7.239 6.979 7.028 5,659,002 -0.24(-3.33%)
Feb 18, 2011 7.369 7.369 7.226 7.270 2,996,743 -0.01(-0.11%)
Feb 17, 2011 7.265 7.407 7.242 7.278 3,781,287 +0.04(+0.52%)
Feb 16, 2011 7.265 7.322 7.208 7.240 2,882,762 +0.04(+0.54%)
Feb 15, 2011 7.289 7.343 7.162 7.201 3,225,746 -0.09(-1.30%)
Feb 14, 2011 7.423 7.662 7.232 7.296 11,192,349 +0.13(+1.80%)
Feb 11, 2011 7.324 7.428 7.155 7.167 10,899,212 -0.25(-3.37%)
Feb 10, 2011 6.660 7.472 6.521 7.417 19,660,196 +0.76(+11.36%)
Feb 09, 2011 6.611 6.717 6.605 6.660 3,673,638 +0.04(+0.62%)
Feb 08, 2011 6.734 6.734 6.601 6.619 4,171,701 -0.16(-2.32%)
Feb 07, 2011 6.793 6.928 6.727 6.776 4,011,017 -0.00(-0.02%)
Feb 04, 2011 6.636 6.778 6.582 6.778 9,111,335 +0.13(+1.97%)
Feb 03, 2011 6.688 6.708 6.562 6.647 1,919,535 -0.04(-0.66%)
Feb 02, 2011 6.631 6.707 6.603 6.691 3,352,962 +0.09(+1.31%)
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.