Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.54 15.74 15.48 15.67 1,766,280 +0.13(+0.86%)
Jun 27, 2014 15.58 15.75 15.39 15.54 1,516,185 -0.12(-0.77%)
Jun 26, 2014 15.45 15.75 15.41 15.66 2,227,280 +0.24(+1.56%)
Jun 25, 2014 15.38 15.52 15.32 15.42 2,537,155 -0.11(-0.68%)
Jun 24, 2014 15.26 15.63 15.22 15.52 2,320,280 +0.18(+1.19%)
Jun 23, 2014 15.44 15.44 15.20 15.34 1,623,645 -0.10(-0.62%)
Jun 20, 2014 15.46 15.46 15.26 15.44 2,304,135 +0.03(+0.21%)
Jun 19, 2014 15.23 15.41 15.10 15.41 1,353,995 +0.15(+0.98%)
Jun 18, 2014 15.10 15.30 15.01 15.26 2,338,180 +0.12(+0.77%)
Jun 17, 2014 15.04 15.43 15.04 15.14 3,192,430 +0.12(+0.77%)
Jun 16, 2014 14.93 15.08 14.73 15.02 1,943,050 -0.06(-0.40%)
Jun 13, 2014 15.15 15.20 14.84 15.08 9,392,810 -0.08(-0.55%)
Jun 12, 2014 14.58 15.24 14.52 15.17 10,242,410 +0.66(+4.56%)
Jun 11, 2014 14.47 14.57 14.38 14.51 4,751,430 +0.03(+0.19%)
Jun 10, 2014 14.33 14.50 14.33 14.48 3,454,695 +0.31(+2.17%)
Jun 06, 2014 14.20 14.25 14.05 14.17 2,742,755 -0.04(-0.25%)
Jun 05, 2014 14.17 14.28 14.06 14.21 1,259,905 -0.00(-0.01%)
Jun 04, 2014 13.85 14.34 13.85 14.21 1,866,785 +0.28(+2.01%)
Jun 03, 2014 13.98 14.01 13.83 13.93 986,400 -0.11(-0.80%)
Jun 02, 2014 14.24 14.28 13.88 14.04 1,251,035 -0.19(-1.35%)
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%)
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.