Netease Inc Ads (NQ: NTES )

113.90 USD +0.81 (+0.72%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.34 14.36 14.11 14.23 1,553,095 -0.06(-0.43%)
May 29, 2014 14.31 14.31 14.16 14.29 1,681,220 +0.08(+0.59%)
May 28, 2014 14.33 14.33 14.14 14.21 1,820,640 -0.02(-0.15%)
May 27, 2014 14.35 14.35 14.05 14.23 1,872,545 +0.02(+0.17%)
May 23, 2014 14.28 14.21 14.21 14.21 1,808,000 -0.11(-0.77%)
May 22, 2014 14.40 14.41 14.22 14.32 827,190 -0.02(-0.11%)
May 21, 2014 14.33 14.46 14.23 14.33 2,595,855 +0.13(+0.93%)
May 20, 2014 14.14 14.34 14.14 14.20 4,988,185 +0.06(+0.44%)
May 19, 2014 14.09 14.30 14.05 14.14 4,814,790 +0.01(+0.04%)
May 16, 2014 14.30 14.35 13.95 14.13 2,646,585 -0.12(-0.81%)
May 15, 2014 13.96 14.54 13.82 14.25 5,471,490 +0.04(+0.30%)
May 14, 2014 14.20 14.38 14.00 14.21 4,504,850 -0.08(-0.55%)
May 13, 2014 14.25 14.35 14.03 14.29 2,856,015 -0.01(-0.06%)
May 12, 2014 13.57 14.47 13.43 14.29 4,792,385 +0.86(+6.43%)
May 09, 2014 13.47 13.57 12.98 13.43 3,254,300 -0.10(-0.71%)
May 08, 2014 13.43 13.78 13.40 13.53 2,310,480 +0.11(+0.83%)
May 07, 2014 13.91 14.06 13.33 13.41 2,200,890 -0.46(-3.33%)
May 06, 2014 14.02 14.10 13.84 13.88 1,228,365 -0.15(-1.10%)
May 05, 2014 13.83 14.08 13.81 14.03 1,037,655 +0.06(+0.43%)
May 02, 2014 13.91 14.21 13.87 13.97 2,653,615 -0.03(-0.23%)
May 01, 2014 13.70 14.21 13.61 14.00 1,774,840 +0.38(+2.82%)
Apr 30, 2014 13.85 13.86 13.50 13.62 2,158,215 -0.27(-1.97%)
Apr 29, 2014 13.60 13.91 13.47 13.89 3,451,440 +0.30(+2.18%)
Apr 28, 2014 14.15 14.36 13.40 13.60 6,525,530 -0.63(-4.42%)
Apr 25, 2014 14.54 14.83 14.08 14.22 4,539,460 -0.45(-3.09%)
Apr 24, 2014 14.85 14.85 14.53 14.68 3,116,420 -0.06(-0.42%)
Apr 23, 2014 14.85 14.85 14.53 14.74 2,727,370 -0.09(-0.59%)
Apr 22, 2014 14.96 14.96 14.72 14.83 4,270,710 +0.02(+0.14%)
Apr 21, 2014 14.36 15.02 14.26 14.81 3,897,520 +0.57(+4.00%)
Apr 17, 2014 13.99 14.24 14.24 14.24 2,157,500 +0.28(+2.04%)
Apr 16, 2014 14.00 14.10 13.75 13.95 1,582,750 +0.05(+0.35%)
Apr 15, 2014 13.76 13.96 13.72 13.91 3,893,770 +0.08(+0.55%)
Apr 14, 2014 13.66 13.96 13.57 13.83 2,945,360 +0.19(+1.36%)
Apr 11, 2014 13.60 13.99 13.58 13.64 4,733,335 -0.01(-0.09%)
Apr 10, 2014 13.65 13.79 13.50 13.66 3,935,975 +0.07(+0.54%)
Apr 09, 2014 13.56 13.70 13.42 13.58 3,528,930 +0.14(+1.06%)
Apr 08, 2014 13.01 13.46 12.94 13.44 2,847,040 +0.50(+3.86%)
Apr 07, 2014 12.80 13.02 12.65 12.94 3,575,490 +0.05(+0.39%)
Apr 04, 2014 13.20 13.20 12.76 12.89 3,293,385 -0.22(-1.65%)
Apr 03, 2014 13.30 13.47 12.91 13.11 4,892,990 -0.14(-1.06%)
Apr 02, 2014 14.00 14.30 13.20 13.25 4,890,395 -0.72(-5.14%)
Apr 01, 2014 13.55 14.01 13.55 13.96 2,864,260 +0.50(+3.74%)
Mar 31, 2014 13.77 13.99 13.43 13.46 3,409,975 -0.17(-1.22%)
Mar 28, 2014 13.08 13.64 13.00 13.63 5,915,915 +0.63(+4.82%)
Mar 27, 2014 13.25 13.44 12.69 13.00 7,766,470 -0.26(-1.98%)
Mar 26, 2014 13.04 13.29 12.93 13.26 5,666,635 +0.31(+2.41%)
Mar 25, 2014 13.14 13.19 12.86 12.95 3,803,630 -0.03(-0.22%)
Mar 24, 2014 13.04 13.07 12.76 12.98 6,367,570 +0.08(+0.64%)
Mar 21, 2014 12.95 13.02 12.61 12.90 3,812,765 +0.23(+1.78%)
Mar 20, 2014 12.76 12.85 12.58 12.67 4,205,560 -0.12(-0.97%)
Mar 19, 2014 13.08 13.13 12.69 12.79 5,406,340 -0.39(-2.97%)
Mar 18, 2014 12.97 13.26 12.89 13.19 3,309,480 +0.24(+1.85%)
Mar 17, 2014 13.22 13.25 12.78 12.95 5,410,655 -0.07(-0.57%)
Mar 14, 2014 13.13 13.21 12.97 13.02 3,376,990 -0.20(-1.54%)
Mar 13, 2014 13.56 13.66 13.10 13.22 4,546,165 -0.30(-2.19%)
Mar 12, 2014 13.52 13.62 13.24 13.52 2,704,425 -0.14(-1.04%)
Mar 11, 2014 14.12 14.16 13.65 13.66 2,875,370 -0.34(-2.41%)
Mar 10, 2014 14.20 14.20 13.82 14.00 3,470,195 -0.32(-2.22%)
Mar 07, 2014 14.63 14.72 14.29 14.32 5,138,535 -0.19(-1.32%)
Mar 06, 2014 14.21 14.71 14.11 14.51 4,403,915 +0.43(+3.05%)
Mar 05, 2014 13.76 14.13 13.72 14.08 2,547,450 +0.32(+2.30%)
Mar 04, 2014 13.79 13.88 13.60 13.76 4,413,085 +0.20(+1.47%)
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.