Netease Inc ADR (NQ: NTES )

79.06 +2.36 (+3.08%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.84 33.24 32.54 33.00 37,386,144 +0.38(+1.17%)
May 27, 2016 32.94 32.62 32.62 32.62 7,726,889 -0.19(-0.59%)
May 26, 2016 32.11 32.85 31.92 32.82 6,196,275 +0.71(+2.21%)
May 25, 2016 32.67 32.67 31.74 32.11 6,249,814 -0.19(-0.57%)
May 24, 2016 30.82 32.32 30.63 32.29 9,833,701 +1.82(+5.97%)
May 23, 2016 30.81 31.12 30.43 30.47 3,259,438 -0.46(-1.48%)
May 20, 2016 30.13 31.31 30.13 30.93 6,602,057 +1.03(+3.46%)
May 19, 2016 30.19 30.50 29.47 29.90 5,665,761 -0.43(-1.42%)
May 18, 2016 30.37 30.50 29.70 30.33 7,674,188 +0.01(+0.04%)
May 17, 2016 29.94 30.91 29.74 30.31 8,511,985 +0.35(+1.16%)
May 16, 2016 28.84 30.25 28.77 29.97 9,969,418 +1.52(+5.36%)
May 13, 2016 27.21 28.61 27.18 28.44 12,564,890 +1.41(+5.21%)
May 12, 2016 27.66 27.81 25.88 27.03 18,188,720 +0.12(+0.43%)
May 11, 2016 26.62 27.48 26.30 26.92 9,728,412 +0.33(+1.23%)
May 10, 2016 25.77 26.72 25.63 26.59 5,630,194 +0.82(+3.20%)
May 09, 2016 25.87 26.11 25.61 25.77 4,628,119 -0.25(-0.96%)
May 06, 2016 25.95 26.29 25.50 26.02 5,253,849 -0.03(-0.12%)
May 05, 2016 25.97 26.42 25.88 26.05 5,058,987 +0.18(+0.71%)
May 04, 2016 25.38 26.07 25.38 25.86 4,847,892 +0.33(+1.30%)
May 03, 2016 25.59 25.76 25.30 25.53 4,771,170 -0.31(-1.21%)
May 02, 2016 25.85 26.09 25.61 25.84 4,560,447 -0.24(-0.94%)
Apr 29, 2016 24.97 26.09 24.97 26.09 8,365,325 +1.08(+4.32%)
Apr 28, 2016 24.76 25.57 24.76 25.01 5,252,771 +0.32(+1.31%)
Apr 27, 2016 24.64 24.99 24.49 24.69 3,850,816 -0.09(-0.34%)
Apr 26, 2016 24.68 25.00 24.47 24.77 4,205,238 +0.10(+0.39%)
Apr 25, 2016 24.66 24.69 24.26 24.68 4,812,109 +0.00(+0.01%)
Apr 22, 2016 25.03 25.26 24.54 24.67 5,318,577 -0.57(-2.25%)
Apr 21, 2016 25.52 25.58 24.70 25.24 6,429,878 +0.04(+0.15%)
Apr 20, 2016 25.40 25.58 25.19 25.21 5,778,665 -0.34(-1.34%)
Apr 19, 2016 25.98 25.98 25.10 25.55 4,159,348 -0.23(-0.89%)
Apr 18, 2016 25.38 25.95 25.38 25.78 6,566,775 +0.14(+0.54%)
Apr 15, 2016 26.29 26.30 25.54 25.64 5,135,186 -0.59(-2.23%)
Apr 14, 2016 26.61 26.83 26.06 26.23 5,442,359 -0.24(-0.91%)
Apr 13, 2016 25.96 26.57 25.80 26.47 5,785,730 +1.03(+4.05%)
Apr 12, 2016 25.84 26.02 25.26 25.44 6,930,085 -0.32(-1.24%)
Apr 11, 2016 26.84 26.96 25.71 25.76 6,123,891 -0.80(-3.03%)
Apr 08, 2016 27.01 27.17 26.33 26.56 5,805,344 -0.30(-1.11%)
Apr 07, 2016 26.75 27.08 26.44 26.86 6,667,777 +0.03(+0.11%)
Apr 06, 2016 26.27 26.99 26.09 26.83 5,536,856 +0.63(+2.41%)
Apr 05, 2016 26.01 26.36 25.79 26.20 5,808,505 -0.00(-0.01%)
Apr 04, 2016 26.51 26.73 25.93 26.20 5,945,753 -0.32(-1.20%)
Apr 01, 2016 26.39 26.58 26.02 26.52 5,732,312 -0.10(-0.39%)
Mar 31, 2016 26.53 27.07 26.45 26.62 5,851,515 +0.18(+0.67%)
Mar 30, 2016 25.93 26.57 25.87 26.45 6,294,226 +0.70(+2.71%)
Mar 29, 2016 25.94 25.96 25.29 25.75 10,153,850 -0.21(-0.81%)
Mar 28, 2016 26.77 26.80 25.89 25.96 4,813,495 -0.83(-3.10%)
Mar 24, 2016 26.89 26.79 26.79 26.79 4,077,697 -0.24(-0.88%)
Mar 23, 2016 27.56 27.70 26.73 27.03 5,297,835 -0.69(-2.49%)
Mar 22, 2016 27.53 27.99 27.46 27.72 4,518,214 +0.15(+0.53%)
Mar 21, 2016 27.38 27.81 27.26 27.57 4,232,430 +0.16(+0.57%)
Mar 18, 2016 28.05 28.05 26.98 27.41 10,419,043 -0.75(-2.68%)
Mar 17, 2016 28.00 28.82 27.99 28.17 7,411,394 +0.22(+0.77%)
Mar 16, 2016 27.06 27.96 26.80 27.95 5,322,395 +0.83(+3.06%)
Mar 15, 2016 26.87 27.38 26.76 27.12 13,738,686 -0.06(-0.20%)
Mar 14, 2016 26.55 27.77 26.55 27.18 6,169,695 +0.46(+1.71%)
Mar 11, 2016 26.33 26.85 26.14 26.72 6,633,806 +0.88(+3.39%)
Mar 10, 2016 25.98 26.33 25.45 25.85 5,863,298 -0.20(-0.76%)
Mar 09, 2016 25.84 26.07 25.27 26.05 5,279,494 +0.54(+2.12%)
Mar 08, 2016 26.06 26.49 25.42 25.51 6,374,480 -0.73(-2.78%)
Mar 07, 2016 26.24 26.53 25.87 26.24 5,359,770 -0.02(-0.08%)
Mar 04, 2016 26.17 26.84 25.99 26.26 7,244,025 +0.31(+1.19%)
Mar 03, 2016 24.99 26.16 24.98 25.95 5,536,471 +0.77(+3.05%)
Mar 02, 2016 26.06 26.25 24.56 25.18 7,970,160 -0.53(-2.05%)
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.