Netease Inc ADR (NQ: NTES )

85.45 -0.63 (-0.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.69 56.52 55.52 55.52 884,112 +0.01(+0.02%)
May 30, 2013 54.94 55.72 54.35 55.51 0 +0.92(+1.69%)
May 29, 2013 55.20 55.20 54.29 54.59 542,466 -0.81(-1.46%)
May 28, 2013 54.75 55.47 54.74 55.40 527,136 +1.50(+2.79%)
May 24, 2013 53.55 53.92 53.24 53.89 0 +0.46(+0.86%)
May 23, 2013 51.86 53.51 51.34 53.43 0 +0.49(+0.92%)
May 22, 2013 54.31 55.24 52.89 52.95 489,242 -1.32(-2.43%)
May 21, 2013 54.39 54.57 53.63 54.27 0 -0.36(-0.67%)
May 20, 2013 53.67 55.03 52.78 54.63 664,292 +3.03(+5.87%)
May 17, 2013 50.93 51.89 50.76 51.60 0 +1.17(+2.32%)
May 16, 2013 52.97 52.97 48.53 50.43 1,116,811 -2.04(-3.89%)
May 15, 2013 51.81 53.35 51.71 52.47 970,081 +1.96(+3.89%)
May 13, 2013 50.03 51.09 50.03 50.51 0 +0.16(+0.33%)
May 10, 2013 50.77 51.51 50.15 50.34 0 -0.52(-1.02%)
May 09, 2013 50.16 51.96 49.72 50.86 0 +0.03(+0.05%)
May 08, 2013 50.60 51.18 50.02 50.84 0 +0.40(+0.79%)
May 07, 2013 50.71 50.71 50.15 50.44 0 +0.04(+0.09%)
May 06, 2013 49.90 50.69 49.67 50.39 0 +0.61(+1.22%)
May 03, 2013 49.59 49.85 49.40 49.79 0 +0.39(+0.79%)
May 02, 2013 48.63 49.73 48.60 49.40 0 +0.94(+1.94%)
May 01, 2013 48.81 48.87 48.39 48.46 0 -0.51(-1.05%)
Apr 30, 2013 48.56 48.97 47.81 48.97 0 +0.50(+1.04%)
Apr 29, 2013 48.27 49.05 48.03 48.47 437,592 +0.79(+1.66%)
Apr 26, 2013 47.44 47.94 47.55 47.68 206,853 -0.12(-0.25%)
Apr 25, 2013 47.57 47.90 47.15 47.80 0 +0.42(+0.88%)
Apr 24, 2013 46.32 47.44 46.22 47.38 0 +0.93(+2.00%)
Apr 23, 2013 45.27 46.68 44.95 46.45 537,313 +0.97(+2.14%)
Apr 22, 2013 45.49 45.70 44.66 45.48 302,480 +0.08(+0.17%)
Apr 19, 2013 45.40 46.16 45.20 45.40 323,999 +0.29(+0.64%)
Apr 18, 2013 45.16 45.33 44.58 45.11 356,256 -0.09(-0.19%)
Apr 17, 2013 45.15 45.70 45.11 45.20 546,586 -0.16(-0.34%)
Apr 16, 2013 45.59 45.78 44.71 45.36 446,917 +0.42(+0.93%)
Apr 15, 2013 45.77 46.09 44.90 44.94 582,924 -1.36(-2.94%)
Apr 12, 2013 46.44 46.54 45.78 46.30 794,976 -0.02(-0.04%)
Apr 11, 2013 47.65 47.74 45.97 46.32 1,001,547 -1.33(-2.79%)
Apr 10, 2013 47.83 48.13 47.46 47.65 388,478 +0.10(+0.22%)
Apr 09, 2013 47.89 47.89 46.93 47.55 388,207 -0.01(-0.02%)
Apr 08, 2013 47.35 47.85 47.16 47.55 341,991 +0.02(+0.04%)
Apr 05, 2013 47.49 47.94 47.05 47.54 303,482 -0.36(-0.76%)
Apr 04, 2013 47.41 48.01 46.63 47.90 416,265 +0.72(+1.53%)
Apr 03, 2013 48.27 48.58 46.94 47.18 873,847 -1.19(-2.46%)
Apr 02, 2013 48.38 48.59 47.71 48.37 661,394 +0.54(+1.13%)
Apr 01, 2013 47.53 48.60 47.19 47.83 569,414 +0.27(+0.57%)
Mar 28, 2013 47.65 47.88 47.22 47.56 526,398 -0.30(-0.64%)
Mar 27, 2013 47.39 47.88 46.90 47.87 392,324 +0.14(+0.29%)
Mar 26, 2013 48.01 48.08 47.22 47.73 256,222 -0.03(-0.07%)
Mar 25, 2013 47.89 48.19 47.48 47.76 332,077 -0.01(-0.02%)
Mar 22, 2013 47.28 48.11 46.74 47.77 481,530 +0.49(+1.03%)
Mar 21, 2013 47.13 47.47 46.76 47.28 319,062 -0.03(-0.06%)
Mar 20, 2013 46.40 47.40 46.06 47.31 465,940 +1.24(+2.70%)
Mar 19, 2013 45.79 46.77 45.51 46.07 528,960 +0.67(+1.47%)
Mar 18, 2013 44.51 45.68 44.05 45.40 378,097 +0.54(+1.20%)
Mar 15, 2013 45.65 45.77 43.29 44.86 1,332,082 -1.16(-2.53%)
Mar 14, 2013 46.78 46.78 45.37 46.03 586,143 -0.36(-0.77%)
Mar 13, 2013 46.52 46.79 46.19 46.38 265,663 -0.44(-0.95%)
Mar 12, 2013 47.44 47.44 46.77 46.82 812,304 -0.66(-1.39%)
Mar 11, 2013 47.11 47.81 46.37 47.48 662,506 +0.39(+0.83%)
Mar 08, 2013 46.89 47.43 46.69 47.09 611,869 +0.34(+0.72%)
Mar 07, 2013 46.28 47.15 45.61 46.76 1,071,994 +0.74(+1.60%)
Mar 06, 2013 45.70 46.47 45.35 46.02 576,117 -0.13(-0.28%)
Mar 05, 2013 45.26 47.01 44.81 46.15 1,536,013 +0.98(+2.17%)
Mar 04, 2013 43.98 45.17 42.99 45.17 971,214 +1.18(+2.69%)
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.