Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.068 8.270 8.055 8.239 3,207,746 +0.14(+1.78%)
Jun 29, 2011 8.077 8.161 8.013 8.095 2,825,199 +0.02(+0.23%)
Jun 28, 2011 7.962 8.119 7.896 8.077 4,795,019 +0.17(+2.10%)
Jun 27, 2011 7.969 8.082 7.841 7.911 3,086,859 -0.00(-0.02%)
Jun 24, 2011 8.097 8.194 7.900 7.912 4,318,296 -0.16(-1.97%)
Jun 23, 2011 7.940 8.080 7.788 8.071 4,256,101 +0.12(+1.54%)
Jun 22, 2011 7.973 8.071 7.850 7.949 5,041,400 -0.06(-0.78%)
Jun 21, 2011 7.730 8.243 7.719 8.011 5,261,317 +0.36(+4.66%)
Jun 20, 2011 7.607 7.729 7.593 7.655 3,506,866 -0.06(-0.76%)
Jun 17, 2011 7.770 7.819 7.572 7.713 3,750,905 +0.04(+0.48%)
Jun 16, 2011 7.867 8.013 7.642 7.677 3,436,375 -0.16(-2.07%)
Jun 15, 2011 7.647 7.916 7.618 7.839 5,147,364 +0.04(+0.54%)
Jun 14, 2011 7.651 7.894 7.594 7.797 4,922,352 +0.20(+2.60%)
Jun 13, 2011 7.686 7.710 7.397 7.600 8,869,347 -0.03(-0.37%)
Jun 10, 2011 7.737 7.839 7.606 7.628 3,352,619 -0.13(-1.71%)
Jun 09, 2011 7.788 7.832 7.571 7.761 4,429,617 -0.02(-0.26%)
Jun 08, 2011 7.810 7.934 7.739 7.781 6,772,993 -0.07(-0.93%)
Jun 07, 2011 7.587 7.953 7.558 7.854 10,401,545 +0.26(+3.37%)
Jun 06, 2011 8.296 8.313 7.496 7.598 16,470,850 -0.66(-8.03%)
Jun 03, 2011 8.367 8.588 8.250 8.261 3,428,692 +0.27(+3.43%)
May 24, 2011 8.084 8.186 7.969 7.987 4,131,121 -0.00(-0.05%)
May 23, 2011 8.295 8.364 7.962 7.991 6,984,235 -0.46(-5.45%)
May 20, 2011 8.521 8.588 8.406 8.451 2,436,845 -0.11(-1.28%)
May 19, 2011 8.375 8.786 8.360 8.561 8,086,056 +0.17(+1.98%)
May 18, 2011 8.406 8.486 8.234 8.395 5,325,323 +0.02(+0.20%)
May 17, 2011 8.196 8.391 8.172 8.378 3,950,469 +0.12(+1.42%)
May 16, 2011 8.080 8.362 7.998 8.261 7,470,333 -0.05(-0.64%)
May 13, 2011 8.382 8.455 8.172 8.314 4,160,338 -0.02(-0.20%)
May 12, 2011 8.316 8.444 8.269 8.331 3,748,765 -0.01(-0.11%)
May 11, 2011 8.415 8.472 8.320 8.340 4,951,925 -0.09(-1.06%)
May 10, 2011 8.702 8.735 8.422 8.429 6,346,999 -0.26(-3.01%)
May 09, 2011 8.640 8.762 8.616 8.691 6,070,689 +0.08(+0.89%)
May 06, 2011 8.508 8.735 8.508 8.614 5,047,305 +0.17(+2.06%)
May 05, 2011 8.462 8.705 8.375 8.440 4,252,862 -0.12(-1.35%)
May 04, 2011 8.292 8.605 8.250 8.556 8,921,642 +0.24(+2.90%)
May 03, 2011 9.036 9.085 8.163 8.314 14,361,837 -0.77(-8.51%)
May 02, 2011 9.115 9.215 8.961 9.087 4,258,909 +0.08(+0.91%)
Apr 29, 2011 9.043 9.128 8.961 9.005 3,603,132 -0.05(-0.54%)
Apr 28, 2011 9.020 9.091 8.934 9.054 2,790,482 +0.02(+0.24%)
Apr 27, 2011 9.144 9.147 8.822 9.032 4,401,899 -0.05(-0.58%)
Apr 26, 2011 9.162 9.171 8.773 9.085 10,488,781 -0.05(-0.52%)
Apr 25, 2011 9.478 9.540 9.082 9.133 11,240,808 -0.29(-3.12%)
Apr 21, 2011 9.444 9.508 9.228 9.427 7,529,599 +0.07(+0.72%)
Apr 20, 2011 9.868 9.913 9.319 9.360 9,482,351 -0.35(-3.65%)
Apr 19, 2011 9.721 10.05 9.610 9.714 8,707,214 -0.06(-0.65%)
Apr 18, 2011 9.617 9.826 9.323 9.778 7,752,772 +0.13(+1.38%)
Apr 15, 2011 9.771 9.805 9.581 9.645 5,487,620 -0.10(-1.01%)
Apr 14, 2011 9.599 9.816 9.583 9.743 4,034,904 +0.08(+0.81%)
Apr 13, 2011 9.561 9.747 9.520 9.665 5,517,352 +0.17(+1.83%)
Apr 12, 2011 9.577 9.630 9.301 9.491 4,302,256 -0.15(-1.59%)
Apr 11, 2011 9.681 9.763 9.511 9.645 3,413,598 -0.03(-0.28%)
Apr 08, 2011 9.811 9.842 9.561 9.672 4,963,303 -0.01(-0.13%)
Apr 07, 2011 9.383 9.740 9.374 9.685 5,970,488 +0.30(+3.21%)
Apr 06, 2011 9.539 9.584 9.276 9.383 6,909,164 -0.10(-1.06%)
Apr 05, 2011 9.628 9.628 9.259 9.484 5,724,512 +0.03(+0.37%)
Apr 04, 2011 9.361 9.519 9.301 9.449 4,834,864 +0.20(+2.13%)
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.