Netease Inc ADR (NQ: NTES )

96.40 USD +1.86 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.81 14.87 14.10 14.15 0 -0.82(-5.45%)
Aug 29, 2013 14.90 15.10 14.86 14.96 1,650,400 +0.03(+0.20%)
Aug 28, 2013 14.64 15.06 14.62 14.93 3,008,805 +0.26(+1.79%)
Aug 27, 2013 15.01 15.16 14.60 14.67 5,062,750 -0.55(-3.63%)
Aug 26, 2013 15.30 15.50 15.00 15.22 4,882,920 +0.14(+0.93%)
Aug 23, 2013 15.02 15.28 14.83 15.08 0 +0.28(+1.91%)
Aug 22, 2013 14.58 14.82 14.54 14.80 2,762,835 +0.31(+2.15%)
Aug 21, 2013 14.73 14.90 14.34 14.49 6,574,460 -0.35(-2.36%)
Aug 20, 2013 13.70 14.94 13.64 14.84 15,053,080 +1.43(+10.68%)
Aug 19, 2013 12.90 13.90 12.80 13.41 0 +0.69(+5.46%)
Aug 16, 2013 12.68 12.72 12.56 12.71 0 +0.08(+0.65%)
Aug 15, 2013 12.65 12.79 12.40 12.63 8,629,260 +0.34(+2.78%)
Aug 14, 2013 12.25 12.42 12.20 12.29 4,597,675 +0.11(+0.92%)
Aug 13, 2013 12.20 12.46 12.06 12.18 3,972,670 +0.06(+0.50%)
Aug 12, 2013 12.09 12.20 12.02 12.12 2,486,240 +0.04(+0.31%)
Aug 09, 2013 12.12 12.22 12.05 12.08 1,787,430 -0.04(-0.31%)
Aug 08, 2013 12.19 12.23 12.08 12.12 2,615,850 -0.07(-0.56%)
Aug 07, 2013 12.45 12.48 12.17 12.19 1,923,775 -0.33(-2.61%)
Aug 06, 2013 12.71 12.79 12.37 12.51 2,972,725 -0.22(-1.71%)
Aug 05, 2013 12.78 12.82 12.69 12.73 1,664,535 -0.04(-0.30%)
Aug 02, 2013 12.80 12.80 12.51 12.77 2,233,780 -0.05(-0.36%)
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.