Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.51 24.90 23.77 24.09 4,263,352 -0.42(-1.70%)
Jul 30, 2015 24.50 25.03 24.17 24.51 2,603,631 -0.08(-0.31%)
Jul 29, 2015 24.66 24.96 24.42 24.59 3,933,175 +0.18(+0.73%)
Jul 28, 2015 24.33 24.75 24.08 24.41 6,242,921 +0.32(+1.35%)
Jul 27, 2015 24.62 24.94 23.69 24.08 8,908,166 -1.75(-6.77%)
Jul 24, 2015 26.17 26.24 25.60 25.83 4,007,822 -0.34(-1.28%)
Jul 23, 2015 26.40 26.74 26.09 26.17 4,118,466 +0.07(+0.27%)
Jul 22, 2015 25.56 26.23 25.55 26.10 3,669,083 -0.15(-0.58%)
Jul 21, 2015 26.07 26.50 25.75 26.25 3,503,966 +0.15(+0.59%)
Jul 20, 2015 26.13 26.17 25.55 26.10 3,288,893 -0.13(-0.51%)
Jul 17, 2015 26.59 26.85 25.99 26.23 6,188,206 +0.03(+0.12%)
Jul 16, 2015 25.10 26.23 24.85 26.20 5,865,544 +1.54(+6.26%)
Jul 15, 2015 24.83 25.48 24.46 24.66 5,461,158 -0.58(-2.29%)
Jul 14, 2015 24.26 25.94 24.26 25.24 6,725,561 +0.72(+2.96%)
Jul 13, 2015 24.73 24.85 24.20 24.51 4,703,994 +0.19(+0.78%)
Jul 10, 2015 24.71 25.02 23.75 24.32 6,460,917 -0.18(-0.72%)
Jul 09, 2015 23.93 25.02 23.93 24.50 11,785,119 +1.50(+6.51%)
Jul 08, 2015 21.29 23.38 21.20 23.00 8,668,443 +0.45(+1.98%)
Jul 07, 2015 22.68 22.93 20.17 22.55 20,233,148 -0.73(-3.14%)
Jul 06, 2015 24.46 24.58 22.77 23.29 11,705,990 -1.90(-7.55%)
Jul 02, 2015 24.95 25.19 25.19 25.19 3,678,537 +0.14(+0.56%)
Jul 01, 2015 24.93 25.41 24.83 25.05 4,468,753 -0.13(-0.51%)
Jun 30, 2015 24.90 25.28 24.80 25.18 6,247,697 +0.74(+3.03%)
Jun 29, 2015 24.85 24.97 24.39 24.44 4,110,980 -0.67(-2.68%)
Jun 26, 2015 25.46 25.51 24.40 25.11 6,713,869 -0.44(-1.73%)
Jun 25, 2015 25.89 25.98 25.39 25.55 2,403,104 -0.20(-0.78%)
Jun 24, 2015 26.02 26.14 25.63 25.75 2,950,172 -0.38(-1.47%)
Jun 23, 2015 25.53 26.29 25.20 26.14 5,628,197 +0.96(+3.80%)
Jun 22, 2015 26.23 26.28 25.13 25.18 5,795,052 -0.78(-3.01%)
Jun 19, 2015 26.00 26.10 25.58 25.96 3,520,302 -0.24(-0.90%)
Jun 18, 2015 26.24 26.39 25.98 26.20 3,501,705 -0.09(-0.35%)
Jun 17, 2015 26.41 26.92 26.25 26.29 5,343,310 +0.25(+0.94%)
Jun 16, 2015 25.52 26.32 25.52 26.04 3,558,434 +0.29(+1.13%)
Jun 15, 2015 25.65 26.13 25.42 25.75 5,470,060 -0.32(-1.21%)
Jun 12, 2015 25.72 26.30 25.43 26.07 7,328,679 +0.26(+1.00%)
Jun 11, 2015 25.69 26.19 25.69 25.81 6,981,684 +0.25(+0.97%)
Jun 10, 2015 25.12 25.63 25.03 25.56 3,433,434 +0.50(+2.00%)
Jun 09, 2015 24.97 25.21 24.49 25.06 2,501,083 +0.02(+0.10%)
Jun 08, 2015 25.37 26.07 24.84 25.04 5,148,577 -0.26(-1.04%)
Jun 05, 2015 24.78 25.54 24.78 25.30 8,209,169 +0.42(+1.68%)
Jun 04, 2015 24.91 25.09 24.80 24.88 4,484,501 -0.17(-0.67%)
Jun 03, 2015 25.42 25.44 25.00 25.05 4,080,265 -0.05(-0.20%)
Jun 02, 2015 24.87 25.23 24.87 25.10 5,279,930 +0.05(+0.18%)
Jun 01, 2015 24.97 25.39 24.59 25.06 5,209,714 +0.48(+1.95%)
May 29, 2015 24.66 24.94 24.44 24.58 2,910,556 -0.06(-0.25%)
May 28, 2015 24.71 25.11 24.27 24.64 4,419,936 -0.37(-1.47%)
May 27, 2015 25.29 25.30 24.68 25.00 5,667,865 -0.09(-0.36%)
May 26, 2015 25.88 25.96 25.05 25.09 5,771,368 -0.31(-1.24%)
May 22, 2015 26.06 25.41 25.41 25.41 5,746,528 -0.50(-1.93%)
May 21, 2015 25.23 26.05 25.06 25.91 6,542,028 +0.93(+3.70%)
May 20, 2015 24.58 25.15 24.45 24.98 7,474,222 +0.66(+2.72%)
May 19, 2015 24.79 24.86 24.28 24.32 3,420,741 -0.17(-0.71%)
May 18, 2015 24.40 24.69 24.18 24.50 3,448,640 +0.03(+0.14%)
May 15, 2015 24.42 24.71 24.13 24.46 5,109,207 +0.05(+0.21%)
May 14, 2015 23.68 24.95 23.58 24.41 17,613,970 +1.88(+8.33%)
May 13, 2015 22.11 22.80 22.09 22.53 6,265,257 +0.39(+1.76%)
May 12, 2015 22.40 22.53 22.12 22.14 3,274,611 -0.20(-0.88%)
May 11, 2015 22.36 22.53 22.02 22.34 3,239,541 -0.06(-0.26%)
May 08, 2015 22.53 22.60 21.93 22.40 3,309,006 +0.30(+1.36%)
May 07, 2015 21.58 22.21 21.49 22.10 5,969,299 +0.73(+3.41%)
May 06, 2015 21.77 21.82 21.15 21.37 3,657,082 -0.35(-1.59%)
May 05, 2015 22.19 22.25 21.69 21.72 3,431,973 -0.47(-2.10%)
May 04, 2015 22.07 22.67 21.91 22.18 3,356,762 +0.28(+1.26%)
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.