Netease Inc ADR (NQ: NTES )

79.34 +2.64 (+3.45%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.33 14.51 14.28 14.46 1,914,972 +0.12(+0.86%)
Jun 27, 2014 14.37 14.53 14.20 14.33 1,643,823 -0.11(-0.77%)
Jun 26, 2014 14.25 14.52 14.21 14.44 2,414,781 +0.22(+1.56%)
Jun 25, 2014 14.18 14.31 14.13 14.22 2,750,742 -0.10(-0.68%)
Jun 24, 2014 14.08 14.42 14.04 14.32 2,515,610 +0.17(+1.19%)
Jun 23, 2014 14.24 14.24 14.02 14.15 1,760,329 -0.09(-0.62%)
Jun 20, 2014 14.26 14.26 14.07 14.24 2,498,105 +0.03(+0.21%)
Jun 19, 2014 14.05 14.22 13.93 14.21 1,467,979 +0.14(+0.98%)
Jun 18, 2014 13.93 14.11 13.85 14.07 2,535,017 +0.11(+0.77%)
Jun 17, 2014 13.87 14.23 13.87 13.96 3,461,181 +0.11(+0.77%)
Jun 16, 2014 13.77 13.91 13.59 13.86 2,106,623 -0.06(-0.40%)
Jun 13, 2014 13.98 14.02 13.69 13.91 10,183,533 -0.08(-0.55%)
Jun 12, 2014 13.45 14.05 13.39 13.99 11,104,655 +0.61(+4.56%)
Jun 11, 2014 13.34 13.44 13.26 13.38 5,151,423 +0.03(+0.19%)
Jun 10, 2014 13.22 13.37 13.22 13.35 3,745,524 +0.28(+2.17%)
Jun 06, 2014 13.10 13.15 12.96 13.07 2,973,650 -0.03(-0.25%)
Jun 05, 2014 13.07 13.17 12.97 13.10 1,365,968 -0.00(-0.01%)
Jun 04, 2014 12.77 13.22 12.77 13.10 2,023,938 +0.26(+2.01%)
Jun 03, 2014 12.89 12.93 12.75 12.85 1,069,438 -0.10(-0.80%)
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.