Netease Inc ADR (NQ: NTES )

84.34 USD -0.62 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.24 12.55 12.12 12.47 5,650,710 +0.19(+1.53%)
May 30, 2012 11.95 12.36 11.95 12.28 3,310,540 +0.15(+1.20%)
May 29, 2012 11.65 12.19 11.50 12.14 4,318,295 +0.69(+5.99%)
May 25, 2012 11.55 11.63 11.42 11.45 929,365 -0.13(-1.14%)
May 24, 2012 12.04 12.20 11.52 11.58 2,744,710 -0.36(-2.98%)
May 23, 2012 11.87 12.02 11.81 11.94 5,093,140 +0.05(+0.42%)
May 22, 2012 11.78 12.01 11.73 11.89 6,124,930 +0.18(+1.50%)
May 21, 2012 11.82 11.86 11.38 11.71 6,463,030 -0.05(-0.46%)
May 18, 2012 12.24 12.33 11.76 11.77 5,206,380 -0.33(-2.70%)
May 17, 2012 12.40 12.61 11.78 12.09 12,265,290 +0.56(+4.82%)
May 16, 2012 11.57 11.69 11.42 11.54 3,165,910 +0.18(+1.60%)
May 15, 2012 11.37 11.47 11.27 11.36 2,933,320 +0.10(+0.92%)
May 14, 2012 11.50 11.56 11.23 11.25 1,674,645 -0.20(-1.75%)
May 11, 2012 11.22 11.57 11.16 11.45 2,288,320 +0.25(+2.21%)
May 10, 2012 11.43 11.50 11.16 11.20 4,203,865 -0.18(-1.56%)
May 09, 2012 11.35 11.54 11.17 11.38 3,311,520 -0.14(-1.18%)
May 08, 2012 11.97 12.16 11.36 11.52 5,145,515 -0.50(-4.14%)
May 07, 2012 11.95 12.20 11.80 12.02 3,162,690 +0.06(+0.50%)
May 04, 2012 11.96 12.00 11.92 11.96 4,958,125 -0.03(-0.22%)
May 03, 2012 12.00 12.04 11.94 11.98 3,132,355 -0.05(-0.42%)
May 02, 2012 11.94 12.07 11.80 12.03 2,303,720 +0.04(+0.33%)
May 01, 2012 12.08 12.08 11.96 11.99 3,366,870 -0.07(-0.60%)
Apr 30, 2012 11.98 12.08 11.82 12.06 3,084,820 +0.06(+0.53%)
Apr 27, 2012 11.94 12.08 11.94 12.00 3,079,765 -0.08(-0.70%)
Apr 26, 2012 11.98 12.29 11.94 12.08 3,207,425 +0.16(+1.32%)
Apr 25, 2012 11.72 11.96 11.64 11.93 3,202,290 +0.30(+2.56%)
Apr 24, 2012 11.76 11.76 11.59 11.63 2,704,880 -0.10(-0.89%)
Apr 23, 2012 11.59 11.89 11.56 11.73 3,665,175 +0.02(+0.20%)
Apr 20, 2012 11.67 11.91 11.67 11.71 1,922,010 -0.03(-0.29%)
Apr 19, 2012 11.80 12.10 11.67 11.74 3,933,765 -0.20(-1.64%)
Apr 18, 2012 11.60 11.98 11.45 11.94 3,915,675 +0.37(+3.20%)
Apr 17, 2012 11.37 11.63 11.20 11.57 2,901,415 +0.38(+3.38%)
Apr 16, 2012 11.40 11.48 11.17 11.19 1,999,105 -0.21(-1.81%)
Apr 13, 2012 11.35 11.49 11.26 11.40 2,352,050 +0.01(+0.11%)
Apr 12, 2012 11.46 11.68 11.36 11.38 3,604,375 -0.13(-1.09%)
Apr 11, 2012 11.29 11.57 11.29 11.51 2,454,880 +0.39(+3.54%)
Apr 10, 2012 11.56 11.74 11.07 11.12 2,941,975 -0.43(-3.76%)
Apr 09, 2012 11.49 11.68 11.44 11.55 1,180,245 -0.02(-0.19%)
Apr 05, 2012 11.31 11.59 11.31 11.57 1,750,905 +0.20(+1.72%)
Apr 04, 2012 11.76 11.76 11.31 11.38 3,839,720 -0.43(-3.67%)
Apr 03, 2012 12.00 12.07 11.76 11.81 3,629,035 -0.17(-1.44%)
Apr 02, 2012 11.66 12.00 11.53 11.98 3,607,270 +0.36(+3.12%)
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%)
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.