Netease Inc Ads (NQ: NTES )

111.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.38 28.70 28.12 28.28 2,529,155 -0.07(-0.25%)
May 28, 2015 28.44 28.90 27.93 28.35 3,840,745 -0.42(-1.47%)
May 27, 2015 29.10 29.12 28.40 28.77 4,925,145 -0.10(-0.36%)
May 26, 2015 29.78 29.87 28.82 28.88 5,015,085 -0.36(-1.24%)
May 22, 2015 29.99 29.24 29.24 29.24 4,993,500 -0.65(-2.19%)
May 21, 2015 29.11 30.06 28.92 29.89 5,669,925 +1.07(+3.70%)
May 20, 2015 28.37 29.02 28.21 28.83 6,477,850 +0.76(+2.72%)
May 19, 2015 28.60 28.68 28.01 28.06 2,964,730 -0.20(-0.71%)
May 18, 2015 28.15 28.49 27.90 28.26 2,988,910 +0.04(+0.14%)
May 15, 2015 28.17 28.51 27.84 28.22 4,428,110 +0.06(+0.21%)
May 14, 2015 27.33 28.79 27.21 28.17 15,265,890 +2.17(+8.33%)
May 13, 2015 25.51 26.30 25.48 26.00 5,430,050 +0.45(+1.76%)
May 12, 2015 25.85 26.00 25.52 25.55 2,838,080 -0.23(-0.88%)
May 11, 2015 25.80 25.99 25.41 25.78 2,807,685 -0.07(-0.26%)
May 08, 2015 26.00 26.08 25.30 25.85 2,867,890 +0.35(+1.36%)
May 07, 2015 24.90 25.63 24.80 25.50 5,173,545 +0.84(+3.41%)
May 06, 2015 25.12 25.18 24.40 24.66 3,169,565 -0.40(-1.59%)
May 05, 2015 25.61 25.67 25.02 25.06 2,974,465 -0.54(-2.10%)
May 04, 2015 25.46 26.16 25.28 25.60 2,909,280 +0.32(+1.26%)
May 01, 2015 25.67 25.73 25.05 25.28 3,119,705 -0.36(-1.40%)
Apr 30, 2015 25.18 25.65 24.99 25.64 3,504,625 +0.64(+2.55%)
Apr 29, 2015 24.75 25.56 24.50 25.00 3,137,940 +0.25(+1.03%)
Apr 28, 2015 24.80 24.83 24.26 24.75 1,744,785 +0.09(+0.38%)
Apr 27, 2015 24.60 24.88 24.44 24.65 2,612,750 +0.21(+0.88%)
Apr 24, 2015 23.81 24.84 23.51 24.44 2,961,330 +0.65(+2.74%)
Apr 23, 2015 22.88 23.79 22.74 23.79 3,759,990 +0.86(+3.74%)
Apr 22, 2015 23.24 23.31 22.49 22.93 3,298,350 -0.12(-0.51%)
Apr 21, 2015 22.99 23.33 22.92 23.05 1,460,945 +0.26(+1.15%)
Apr 20, 2015 22.80 22.86 22.40 22.78 1,383,780 +0.25(+1.10%)
Apr 17, 2015 22.92 23.25 22.12 22.54 3,682,315 -0.71(-3.06%)
Apr 16, 2015 23.20 23.47 22.88 23.25 3,989,545 +0.10(+0.43%)
Apr 15, 2015 23.40 23.60 22.97 23.15 2,091,005 -0.15(-0.65%)
Apr 14, 2015 23.52 23.60 22.70 23.30 3,474,380 -0.26(-1.12%)
Apr 13, 2015 23.70 23.87 23.40 23.56 1,786,985 -0.20(-0.82%)
Apr 10, 2015 23.88 24.56 23.68 23.76 4,443,695 -0.27(-1.12%)
Apr 09, 2015 23.90 24.14 23.31 24.03 3,785,525 +0.62(+2.66%)
Apr 08, 2015 22.73 24.20 22.73 23.41 6,599,245 +1.01(+4.50%)
Apr 07, 2015 22.20 23.29 21.98 22.40 4,078,690 +0.19(+0.84%)
Apr 06, 2015 22.20 22.40 21.83 22.21 2,523,720 -0.09(-0.39%)
Apr 02, 2015 21.58 22.30 22.30 22.30 5,240,000 +0.89(+4.16%)
Apr 01, 2015 20.95 21.64 20.95 21.41 1,771,420 +0.35(+1.67%)
Mar 31, 2015 20.77 21.47 20.63 21.06 4,246,600 +0.06(+0.27%)
Mar 30, 2015 20.80 21.12 20.51 21.00 1,772,485 +0.24(+1.15%)
Mar 27, 2015 20.41 20.95 20.29 20.77 2,555,470 +0.47(+2.34%)
Mar 26, 2015 20.02 20.48 19.75 20.29 1,778,345 +0.30(+1.51%)
Mar 25, 2015 20.56 20.79 19.89 19.99 1,842,060 -0.54(-2.63%)
Mar 24, 2015 20.63 20.88 20.41 20.53 1,827,475 -0.24(-1.17%)
Mar 23, 2015 20.35 20.90 20.31 20.77 2,019,240 +0.64(+3.18%)
Mar 20, 2015 19.66 20.37 19.60 20.13 2,458,745 +0.50(+2.54%)
Mar 19, 2015 20.12 20.17 19.43 19.64 2,359,900 -0.38(-1.92%)
Mar 18, 2015 19.94 20.42 19.82 20.02 2,785,475 +0.12(+0.58%)
Mar 17, 2015 19.88 20.12 19.60 19.90 1,705,845 +0.04(+0.22%)
Mar 16, 2015 19.40 19.95 19.31 19.86 2,927,930 +0.72(+3.73%)
Mar 13, 2015 18.85 19.42 18.83 19.14 2,755,320 +0.18(+0.94%)
Mar 12, 2015 19.67 19.67 18.84 18.97 2,578,565 -0.53(-2.71%)
Mar 11, 2015 19.85 19.85 19.47 19.49 1,491,320 -0.40(-2.03%)
Mar 10, 2015 19.96 20.11 19.63 19.90 1,827,585 -0.10(-0.52%)
Mar 09, 2015 20.14 20.33 19.98 20.00 2,723,635 -0.15(-0.74%)
Mar 06, 2015 20.33 20.55 20.00 20.15 1,942,500 -0.07(-0.34%)
Mar 05, 2015 19.57 20.28 19.51 20.22 2,477,350 +0.81(+4.18%)
Mar 04, 2015 19.03 19.53 19.26 19.41 3,464,960 +0.15(+0.79%)
Mar 03, 2015 19.24 19.73 19.06 19.26 4,445,185 -0.16(-0.84%)
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.