Netease Inc ADR (NQ: NTES )

103.45 -0.24 (-0.23%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.51 37.72 37.10 37.58 4,290,082 +0.17(+0.46%)
Aug 30, 2016 38.24 38.24 37.09 37.41 5,716,684 -0.46(-1.20%)
Aug 29, 2016 38.47 38.56 37.77 37.87 5,265,578 -0.60(-1.55%)
Aug 26, 2016 37.01 38.65 36.84 38.46 7,311,617 +1.63(+4.42%)
Aug 25, 2016 37.10 37.15 36.48 36.83 4,388,814 -0.46(-1.24%)
Aug 24, 2016 37.60 37.87 37.18 37.30 5,489,134 -0.36(-0.97%)
Aug 23, 2016 37.73 37.98 37.41 37.66 4,335,073 +0.11(+0.28%)
Aug 22, 2016 36.92 37.89 36.82 37.55 5,139,173 +0.50(+1.35%)
Aug 19, 2016 36.46 37.23 36.07 37.05 7,544,463 +0.37(+1.02%)
Aug 18, 2016 38.34 38.34 35.18 36.68 17,882,380 -1.01(-2.68%)
Aug 17, 2016 37.85 38.07 37.50 37.69 6,376,488 +0.02(+0.06%)
Aug 16, 2016 37.69 38.40 37.54 37.66 8,463,233 +0.30(+0.81%)
Aug 15, 2016 36.93 38.15 36.30 37.36 7,009,464 +0.99(+2.72%)
Aug 12, 2016 35.33 36.48 35.16 36.37 6,274,486 +0.99(+2.79%)
Aug 11, 2016 35.57 35.77 35.28 35.38 3,920,265 +0.16(+0.44%)
Aug 10, 2016 35.33 35.58 34.97 35.23 4,394,141 +0.07(+0.21%)
Aug 09, 2016 35.26 35.41 34.92 35.15 3,846,322 -0.24(-0.68%)
Aug 08, 2016 35.61 35.92 35.27 35.40 3,452,480 -0.22(-0.61%)
Aug 05, 2016 35.42 35.69 35.26 35.61 3,348,275 +0.56(+1.60%)
Aug 04, 2016 35.19 35.54 34.83 35.05 3,105,128 -0.03(-0.09%)
Aug 03, 2016 35.27 35.81 34.80 35.09 5,033,898 -0.31(-0.87%)
Aug 02, 2016 35.74 35.78 35.19 35.39 4,176,205 -0.42(-1.17%)
Aug 01, 2016 36.08 36.08 35.08 35.81 6,111,236 -0.28(-0.76%)
Jul 29, 2016 36.33 36.39 35.90 36.09 2,868,303 -0.31(-0.85%)
Jul 28, 2016 36.71 37.15 36.11 36.40 4,319,292 -0.20(-0.55%)
Jul 27, 2016 36.32 36.74 36.13 36.60 4,105,652 +0.47(+1.31%)
Jul 26, 2016 35.58 36.40 35.50 36.13 5,313,669 +0.60(+1.68%)
Jul 25, 2016 34.64 35.61 34.14 35.53 4,220,284 +0.90(+2.60%)
Jul 22, 2016 34.98 35.06 34.34 34.63 4,918,633 -0.24(-0.68%)
Jul 21, 2016 35.01 35.33 34.71 34.87 4,235,058 -0.30(-0.84%)
Jul 20, 2016 35.33 35.33 34.81 35.16 5,478,107 +0.05(+0.14%)
Jul 19, 2016 35.02 35.38 34.68 35.12 3,767,674 -0.11(-0.33%)
Jul 18, 2016 34.75 35.67 34.48 35.23 8,425,036 +0.75(+2.16%)
Jul 15, 2016 34.61 35.29 34.32 34.49 4,588,059 -0.05(-0.15%)
Jul 14, 2016 34.48 34.85 34.19 34.54 4,362,317 +0.33(+0.97%)
Jul 13, 2016 34.92 34.96 34.10 34.21 6,006,596 -0.65(-1.88%)
Jul 12, 2016 35.27 35.81 34.51 34.86 9,924,348 +0.13(+0.36%)
Jul 11, 2016 33.42 35.01 33.22 34.74 15,738,385 +2.03(+6.21%)
Jul 08, 2016 33.42 33.29 32.30 32.71 8,460,142 -0.58(-1.76%)
Jul 07, 2016 32.68 33.46 32.68 33.29 6,649,693 +0.28(+0.86%)
Jul 05, 2016 32.51 33.57 32.39 33.01 9,115,092 +0.40(+1.23%)
Jul 01, 2016 34.14 32.61 32.61 32.61 11,996,902 -1.53(-4.48%)
Jun 30, 2016 32.65 34.14 32.56 34.13 14,137,081 +2.07(+6.47%)
Jun 29, 2016 30.92 32.49 30.47 32.06 9,616,133 +1.50(+4.90%)
Jun 28, 2016 29.81 30.61 29.81 30.56 4,014,195 +1.12(+3.80%)
Jun 27, 2016 30.12 30.21 29.23 29.44 6,052,441 -0.96(-3.16%)
Jun 24, 2016 29.23 30.67 29.18 30.40 6,752,805 -0.14(-0.47%)
Jun 23, 2016 29.96 30.56 29.65 30.55 4,562,213 +0.95(+3.21%)
Jun 22, 2016 29.43 29.90 29.15 29.60 4,823,440 +0.31(+1.06%)
Jun 21, 2016 29.22 29.55 29.10 29.29 4,208,697 +0.15(+0.50%)
Jun 20, 2016 29.39 29.57 28.91 29.14 4,400,747 +0.32(+1.12%)
Jun 17, 2016 29.01 29.28 28.50 28.82 4,881,545 -0.38(-1.31%)
Jun 16, 2016 28.88 29.30 28.71 29.20 6,588,429 +0.17(+0.60%)
Jun 15, 2016 29.11 29.21 28.79 29.03 4,992,163 -0.03(-0.10%)
Jun 14, 2016 28.75 29.23 28.64 29.05 4,359,765 +0.22(+0.77%)
Jun 13, 2016 28.44 29.35 28.44 28.83 6,738,507 +0.22(+0.76%)
Jun 10, 2016 29.87 29.94 28.52 28.62 12,907,764 -1.68(-5.54%)
Jun 09, 2016 30.65 30.85 29.94 30.29 6,387,889 -0.59(-1.91%)
Jun 08, 2016 30.86 31.08 30.61 30.88 8,109,665 +0.00(+0.01%)
Jun 07, 2016 30.70 31.32 30.47 30.88 8,213,089 +0.05(+0.17%)
Jun 06, 2016 31.06 31.09 30.56 30.83 5,844,501 -0.18(-0.59%)
Jun 03, 2016 30.72 31.36 30.67 31.01 6,475,485 +0.35(+1.13%)
Jun 02, 2016 31.04 31.26 30.51 30.67 6,615,079 -0.45(-1.45%)
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.