Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.687 9.868 9.539 9.650 2,226,717 -0.06(-0.60%)
Jul 30, 2012 9.862 9.890 9.477 9.709 3,951,332 -0.06(-0.58%)
Jul 27, 2012 9.829 9.831 9.427 9.765 3,169,624 +0.07(+0.68%)
Jul 26, 2012 9.804 9.866 9.683 9.700 1,478,943 +0.08(+0.80%)
Jul 25, 2012 9.754 9.860 9.504 9.623 2,915,148 -0.13(-1.37%)
Jul 24, 2012 9.948 10.01 9.685 9.756 1,791,340 -0.09(-0.95%)
Jul 23, 2012 9.915 9.915 9.685 9.849 3,868,705 -0.18(-1.82%)
Jul 20, 2012 10.11 10.12 9.959 10.03 1,879,346 -0.10(-0.97%)
Jul 19, 2012 10.13 10.30 10.11 10.13 1,651,591 +0.03(+0.25%)
Jul 18, 2012 9.711 10.34 9.705 10.11 5,223,841 +0.23(+2.31%)
Jul 17, 2012 10.37 10.56 9.650 9.877 9,122,754 -0.49(-4.76%)
Jul 16, 2012 10.50 10.59 10.35 10.37 1,542,494 -0.09(-0.84%)
Jul 13, 2012 10.62 10.62 10.27 10.46 2,827,847 -0.03(-0.28%)
Jul 12, 2012 10.38 10.60 10.24 10.49 1,684,070 -0.01(-0.07%)
Jul 11, 2012 10.60 10.69 10.39 10.49 2,462,970 -0.09(-0.83%)
Jul 10, 2012 10.76 10.78 10.37 10.58 4,484,200 -0.14(-1.33%)
Jul 09, 2012 10.88 11.02 10.67 10.72 2,273,287 -0.25(-2.28%)
Jul 06, 2012 11.04 11.12 10.94 10.98 2,587,472 -0.24(-2.15%)
Jul 05, 2012 10.79 11.31 10.71 11.22 4,824,894 +0.50(+4.62%)
Jul 03, 2012 10.69 10.77 10.49 10.72 2,626,135 -0.06(-0.58%)
Jul 02, 2012 10.79 10.91 10.67 10.78 3,513,312 +0.03(+0.27%)
Jun 29, 2012 10.82 10.91 10.59 10.75 3,070,634 +0.14(+1.33%)
Jun 28, 2012 10.63 10.74 10.36 10.61 2,835,853 -0.19(-1.79%)
Jun 27, 2012 11.04 11.22 10.66 10.81 3,082,291 -0.10(-0.94%)
Jun 26, 2012 10.40 11.00 10.34 10.91 7,332,185 +0.58(+5.66%)
Jun 25, 2012 10.78 11.01 10.08 10.32 5,771,698 -0.59(-5.38%)
Jun 22, 2012 11.29 11.29 10.84 10.91 2,703,481 -0.28(-2.51%)
Jun 21, 2012 11.55 11.64 11.16 11.19 2,959,343 -0.30(-2.64%)
Jun 20, 2012 11.70 11.71 11.25 11.50 3,272,664 -0.16(-1.41%)
Jun 19, 2012 11.28 11.70 11.20 11.66 3,213,693 +0.50(+4.49%)
Jun 18, 2012 11.03 11.26 10.98 11.16 2,856,714 +0.15(+1.36%)
Jun 15, 2012 10.83 11.02 10.83 11.01 3,853,661 +0.14(+1.24%)
Jun 14, 2012 10.89 11.02 10.75 10.87 3,768,314 +0.05(+0.42%)
Jun 13, 2012 11.06 11.19 10.80 10.83 4,588,531 -0.27(-2.45%)
Jun 12, 2012 11.40 11.40 11.00 11.10 3,334,277 -0.19(-1.70%)
Jun 11, 2012 11.52 11.70 11.27 11.29 2,210,546 -0.15(-1.31%)
Jun 08, 2012 11.59 11.59 11.33 11.44 2,748,453 -0.18(-1.56%)
Jun 07, 2012 11.78 11.98 11.55 11.62 3,268,751 +0.10(+0.84%)
Jun 06, 2012 10.86 11.64 10.86 11.53 5,254,716 +0.71(+6.54%)
Jun 05, 2012 10.77 10.85 10.49 10.82 2,019,943 +0.00(+0.00%)
Jun 04, 2012 10.94 11.12 10.73 10.82 2,850,010 -0.15(-1.38%)
Jun 01, 2012 11.17 11.48 10.88 10.97 6,383,712 -0.42(-3.72%)
May 31, 2012 11.18 11.46 11.08 11.40 6,184,567 +0.17(+1.53%)
May 30, 2012 10.92 11.29 10.92 11.22 3,623,307 +0.13(+1.20%)
May 29, 2012 10.64 11.14 10.50 11.09 4,726,270 +0.63(+5.99%)
May 25, 2012 10.55 10.62 10.44 10.46 1,017,167 -0.12(-1.14%)
May 24, 2012 11.00 11.15 10.52 10.58 3,004,019 -0.33(-2.98%)
May 23, 2012 10.85 10.99 10.79 10.91 5,574,320 +0.05(+0.42%)
May 22, 2012 10.76 10.98 10.72 10.86 6,703,589 +0.16(+1.50%)
May 21, 2012 10.80 10.84 10.39 10.70 7,073,632 -0.05(-0.46%)
May 18, 2012 11.18 11.27 10.74 10.75 5,698,258 -0.30(-2.70%)
May 17, 2012 11.33 11.53 10.76 11.05 13,424,067 +0.51(+4.82%)
May 16, 2012 10.57 10.68 10.44 10.54 3,465,012 +0.17(+1.60%)
May 15, 2012 10.39 10.48 10.30 10.38 3,210,448 +0.10(+0.92%)
May 14, 2012 10.51 10.57 10.26 10.28 1,832,858 -0.18(-1.75%)
May 11, 2012 10.25 10.57 10.19 10.46 2,504,511 +0.23(+2.21%)
May 10, 2012 10.44 10.51 10.20 10.24 4,601,030 -0.16(-1.56%)
May 09, 2012 10.37 10.54 10.21 10.40 3,624,379 -0.12(-1.18%)
May 08, 2012 10.93 11.11 10.38 10.52 5,631,643 -0.46(-4.14%)
May 07, 2012 10.91 11.15 10.79 10.98 3,461,488 +0.05(+0.50%)
May 04, 2012 10.93 10.96 10.89 10.92 5,426,549 -0.02(-0.22%)
May 03, 2012 10.97 11.00 10.91 10.95 3,428,287 -0.05(-0.42%)
May 02, 2012 10.91 11.03 10.78 10.99 2,521,366 +0.04(+0.33%)
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.