Netease Inc ADR (NQ: NTES )

81.34 USD -0.25 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.898 9.990 9.808 9.856 3,292,055 -0.05(-0.54%)
Apr 28, 2011 9.872 9.950 9.778 9.910 2,549,565 +0.02(+0.24%)
Apr 27, 2011 10.01 10.01 9.656 9.886 4,021,860 -0.06(-0.58%)
Apr 26, 2011 10.03 10.04 9.602 9.944 9,583,230 -0.05(-0.52%)
Apr 25, 2011 10.37 10.44 9.940 9.996 10,270,330 -0.32(-3.12%)
Apr 21, 2011 10.34 10.41 10.10 10.32 6,879,530 +0.07(+0.72%)
Apr 20, 2011 10.80 10.85 10.20 10.24 8,663,690 -0.39(-3.65%)
Apr 19, 2011 10.64 11.00 10.52 10.63 7,955,475 -0.07(-0.65%)
Apr 18, 2011 10.53 10.75 10.20 10.70 7,083,435 +0.15(+1.38%)
Apr 15, 2011 10.69 10.73 10.49 10.56 5,013,845 -0.11(-1.01%)
Apr 14, 2011 10.51 10.74 10.49 10.66 3,686,550 +0.09(+0.81%)
Apr 13, 2011 10.46 10.67 10.42 10.58 5,041,010 +0.19(+1.83%)
Apr 12, 2011 10.48 10.54 10.18 10.39 3,930,820 -0.17(-1.59%)
Apr 11, 2011 10.60 10.69 10.41 10.56 3,118,885 -0.03(-0.28%)
Apr 08, 2011 10.74 10.77 10.46 10.59 4,534,795 -0.01(-0.13%)
Apr 07, 2011 10.27 10.66 10.26 10.60 5,455,025 +0.33(+3.21%)
Apr 06, 2011 10.44 10.49 10.15 10.27 6,312,660 -0.11(-1.06%)
Apr 05, 2011 10.54 10.54 10.13 10.38 5,230,285 +0.04(+0.37%)
Apr 04, 2011 10.25 10.42 10.18 10.34 4,417,445 +0.22(+2.13%)
Apr 01, 2011 10.30 10.30 10.02 10.13 5,483,650 +0.22(+2.26%)
Mar 31, 2011 9.848 9.912 9.600 9.902 4,498,585 +0.10(+1.02%)
Mar 30, 2011 9.802 9.906 9.760 9.802 5,233,685 +0.06(+0.60%)
Mar 29, 2011 9.716 9.822 9.562 9.744 5,970,140 +0.06(+0.60%)
Mar 28, 2011 9.534 9.868 9.530 9.686 7,855,175 +0.19(+1.95%)
Mar 25, 2011 9.402 9.556 9.360 9.501 4,702,985 +0.18(+1.94%)
Mar 24, 2011 9.322 9.396 9.250 9.320 2,260,665 +0.08(+0.82%)
Mar 23, 2011 9.110 9.252 9.058 9.244 3,575,885 +0.07(+0.78%)
Mar 22, 2011 9.266 9.290 9.058 9.172 1,749,185 +0.02(+0.24%)
Mar 21, 2011 9.182 9.276 8.912 9.150 8,249,100 +0.29(+3.27%)
Mar 18, 2011 8.848 8.904 8.762 8.860 4,016,890 +0.11(+1.28%)
Mar 17, 2011 8.690 8.940 8.690 8.748 5,314,895 +0.17(+1.96%)
Mar 16, 2011 9.026 9.260 8.578 8.580 14,622,985 -0.44(-4.92%)
Mar 15, 2011 8.876 9.090 8.700 9.024 4,605,660 -0.11(-1.25%)
Mar 14, 2011 9.148 9.364 9.038 9.138 4,426,060 -0.25(-2.64%)
Mar 11, 2011 9.400 9.436 9.198 9.386 3,729,560 -0.08(-0.85%)
Mar 10, 2011 9.276 9.500 9.184 9.466 4,757,920 +0.06(+0.66%)
Mar 09, 2011 9.310 9.440 9.222 9.404 2,854,305 +0.02(+0.26%)
Mar 08, 2011 9.282 9.466 9.188 9.380 1,748,560 +0.06(+0.69%)
Mar 07, 2011 9.414 9.470 9.154 9.316 2,179,030 -0.15(-1.58%)
Mar 04, 2011 9.460 9.520 9.325 9.466 3,012,145 +0.03(+0.28%)
Mar 03, 2011 9.200 9.478 9.188 9.440 7,602,030 +0.31(+3.42%)
Mar 02, 2011 9.162 9.272 9.078 9.128 2,896,040 -0.02(-0.26%)
Mar 01, 2011 9.048 9.274 9.030 9.152 4,591,095 -0.18(-1.91%)
Feb 28, 2011 9.298 9.366 9.010 9.330 5,850,915 +0.10(+1.08%)
Feb 25, 2011 9.296 9.430 9.208 9.230 6,379,370 +0.14(+1.52%)
Feb 24, 2011 9.700 9.740 9.050 9.092 19,989,095 +0.52(+6.02%)
Feb 23, 2011 8.676 8.710 8.502 8.576 6,976,795 -0.02(-0.28%)
Feb 22, 2011 8.804 8.858 8.540 8.600 4,624,510 -0.30(-3.33%)
Feb 18, 2011 9.018 9.018 8.842 8.896 2,448,925 -0.01(-0.11%)
Feb 17, 2011 8.890 9.064 8.862 8.906 3,090,050 +0.05(+0.52%)
Feb 16, 2011 8.890 8.960 8.820 8.860 2,355,780 +0.05(+0.54%)
Feb 15, 2011 8.920 8.986 8.764 8.812 2,636,065 -0.12(-1.30%)
Feb 14, 2011 9.084 9.376 8.850 8.928 9,146,335 +0.16(+1.80%)
Feb 11, 2011 8.962 9.090 8.756 8.770 8,906,785 -0.31(-3.37%)
Feb 10, 2011 8.150 9.144 7.980 9.076 16,066,220 +0.93(+11.36%)
Feb 09, 2011 8.090 8.220 8.082 8.150 3,002,080 +0.05(+0.62%)
Feb 08, 2011 8.240 8.240 8.078 8.100 3,409,095 -0.19(-2.32%)
Feb 07, 2011 8.312 8.478 8.232 8.292 3,277,785 -0.00(-0.02%)
Feb 04, 2011 8.120 8.294 8.054 8.294 7,445,740 +0.16(+1.97%)
Feb 03, 2011 8.184 8.208 8.030 8.134 1,568,635 -0.05(-0.66%)
Feb 02, 2011 8.114 8.207 8.080 8.188 2,740,025 +0.11(+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.