Netease Inc ADR (NQ: NTES )

102.48 USD +0.24 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Oct 25, 2021 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%)
Aug 01, 2013 12.90 12.91 12.73 12.81 3,672,870 +0.07(+0.57%)
Jul 31, 2013 12.80 12.85 12.60 12.74 0 +0.04(+0.33%)
Jul 30, 2013 12.84 12.87 12.70 12.70 0 -0.08(-0.66%)
Jul 29, 2013 13.08 13.08 12.70 12.78 0 -0.36(-2.75%)
Jul 26, 2013 13.40 13.46 13.05 13.15 0 -0.27(-2.01%)
Jul 25, 2013 13.52 13.75 13.28 13.42 0 +0.04(+0.28%)
Jul 24, 2013 13.26 13.45 13.17 13.38 0 +0.12(+0.92%)
Jul 23, 2013 13.53 13.59 13.23 13.26 0 -0.07(-0.50%)
Jul 22, 2013 13.34 13.47 13.28 13.32 0 -0.04(-0.27%)
Jul 19, 2013 13.27 13.42 13.23 13.36 0 +0.10(+0.77%)
Jul 18, 2013 13.15 13.43 13.13 13.26 2,876,270 +0.11(+0.85%)
Jul 17, 2013 13.00 13.19 12.91 13.14 2,011,900 +0.14(+1.09%)
Jul 16, 2013 13.00 13.14 12.98 13.00 0 +0.03(+0.25%)
Jul 15, 2013 12.99 13.04 12.92 12.97 0 +0.06(+0.46%)
Jul 12, 2013 12.92 12.96 12.88 12.91 0 -0.07(-0.54%)
Jul 11, 2013 13.09 13.09 12.91 12.98 0 +0.01(+0.06%)
Jul 10, 2013 12.93 13.01 12.87 12.97 1,500,150 +0.08(+0.59%)
Jul 09, 2013 12.98 13.05 12.81 12.90 0 +0.00(+0.02%)
Jul 08, 2013 12.96 13.03 12.86 12.89 0 -0.01(-0.08%)
Jul 05, 2013 12.83 12.93 12.75 12.90 0 +0.16(+1.24%)
Jul 03, 2013 12.80 12.88 12.68 12.75 0 -0.02(-0.19%)
Jul 02, 2013 12.64 12.94 12.61 12.77 0 +0.09(+0.69%)
Jul 01, 2013 12.72 12.81 12.51 12.68 0 +0.05(+0.38%)
Jun 28, 2013 12.22 12.71 12.08 12.63 3,926,055 +0.43(+3.49%)
Jun 27, 2013 11.95 12.28 11.89 12.21 0 +0.43(+3.62%)
Jun 26, 2013 11.56 11.79 11.50 11.78 0 +0.39(+3.39%)
Jun 25, 2013 11.37 11.47 11.31 11.40 0 +0.16(+1.41%)
Jun 24, 2013 11.42 11.44 10.96 11.24 0 -0.41(-3.50%)
Jun 21, 2013 11.98 11.98 11.60 11.65 2,659,500 -0.24(-2.05%)
Jun 20, 2013 12.05 12.21 11.80 11.89 0 -0.33(-2.72%)
Jun 19, 2013 12.49 12.60 12.20 12.22 1,622,090 -0.26(-2.11%)
Jun 18, 2013 12.49 12.53 12.43 12.49 0 +0.07(+0.56%)
Jun 17, 2013 12.34 12.50 12.34 12.42 0 +0.22(+1.77%)
Jun 14, 2013 12.28 12.31 12.10 12.20 0 -0.06(-0.49%)
Jun 13, 2013 12.12 12.34 11.97 12.26 3,257,315 +0.07(+0.59%)
Jun 12, 2013 12.69 12.75 12.07 12.19 3,066,985 -0.36(-2.88%)
Jun 11, 2013 12.59 12.72 12.53 12.55 1,906,015 -0.24(-1.86%)
Jun 10, 2013 12.80 12.87 12.74 12.79 0 +0.02(+0.19%)
Jun 07, 2013 12.72 12.77 12.62 12.76 0 +0.17(+1.32%)
Jun 06, 2013 12.40 12.62 12.30 12.60 0 +0.12(+0.96%)
Jun 05, 2013 12.64 12.80 12.47 12.48 0 -0.20(-1.55%)
Jun 04, 2013 12.64 12.87 12.61 12.67 0 -0.01(-0.05%)
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.