Netease Inc ADR (NQ: NTES )

78.90 -0.56 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.30 35.87 34.21 35.86 13,457,337 +2.18(+6.47%)
Jun 29, 2016 32.48 34.13 32.00 33.68 9,153,767 +1.57(+4.90%)
Jun 28, 2016 31.31 32.15 31.31 32.11 3,821,184 +1.18(+3.80%)
Jun 27, 2016 31.64 31.73 30.71 30.93 5,761,425 -1.01(-3.16%)
Jun 24, 2016 30.70 32.22 30.65 31.94 6,428,114 -0.15(-0.47%)
Jun 23, 2016 31.48 32.10 31.14 32.09 4,342,851 +1.00(+3.21%)
Jun 22, 2016 30.92 31.41 30.63 31.09 4,591,518 +0.33(+1.06%)
Jun 21, 2016 30.70 31.04 30.57 30.76 4,006,332 +0.15(+0.50%)
Jun 20, 2016 30.87 31.07 30.37 30.61 4,189,148 +0.34(+1.12%)
Jun 17, 2016 30.48 30.76 29.94 30.27 4,646,829 -0.40(-1.31%)
Jun 16, 2016 30.34 30.78 30.16 30.67 6,271,642 +0.18(+0.60%)
Jun 15, 2016 30.58 30.68 30.24 30.49 4,752,128 -0.03(-0.10%)
Jun 14, 2016 30.21 30.71 30.08 30.52 4,150,137 +0.23(+0.77%)
Jun 13, 2016 29.88 30.84 29.88 30.29 6,414,503 +0.23(+0.76%)
Jun 10, 2016 31.38 31.45 29.96 30.06 12,287,128 -1.76(-5.54%)
Jun 09, 2016 32.20 32.41 31.45 31.82 6,080,744 -0.62(-1.91%)
Jun 08, 2016 32.42 32.65 32.16 32.44 7,719,733 +0.00(+0.01%)
Jun 07, 2016 32.25 32.90 32.01 32.44 7,818,184 +0.05(+0.17%)
Jun 06, 2016 32.63 32.66 32.11 32.39 5,563,484 -0.19(-0.59%)
Jun 03, 2016 32.28 32.95 32.22 32.58 6,164,128 +0.36(+1.13%)
Jun 02, 2016 32.61 32.84 32.06 32.22 6,297,010 -0.48(-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.