Netease Inc ADR (NQ: NTES )

81.34 USD -0.25 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.660 9.660 9.404 9.562 1,721,105 +0.01(+0.13%)
Jan 30, 2012 9.754 9.806 9.418 9.550 2,553,375 -0.31(-3.14%)
Jan 27, 2012 9.678 9.950 9.606 9.860 2,655,995 +0.21(+2.20%)
Jan 26, 2012 9.894 9.944 9.610 9.648 2,209,540 -0.15(-1.51%)
Jan 25, 2012 9.764 9.812 9.642 9.796 2,159,320 +0.08(+0.84%)
Jan 24, 2012 9.720 9.720 9.402 9.714 1,508,225 +0.02(+0.21%)
Jan 23, 2012 9.638 9.872 9.518 9.694 3,208,010 +0.05(+0.54%)
Jan 20, 2012 9.200 9.658 8.976 9.642 5,516,770 +0.50(+5.49%)
Jan 19, 2012 8.986 9.180 8.982 9.140 2,044,405 +0.13(+1.40%)
Jan 18, 2012 8.938 9.112 8.938 9.014 1,738,355 +0.07(+0.78%)
Jan 17, 2012 9.092 9.156 8.904 8.944 2,790,490 -0.03(-0.31%)
Jan 13, 2012 8.850 8.998 8.850 8.972 2,113,700 +0.05(+0.54%)
Jan 12, 2012 8.960 8.960 8.848 8.924 1,743,440 +0.02(+0.18%)
Jan 11, 2012 8.652 8.944 8.652 8.908 2,794,435 +0.26(+2.96%)
Jan 10, 2012 8.572 8.774 8.484 8.652 2,671,805 +0.24(+2.80%)
Jan 09, 2012 8.922 8.922 8.404 8.416 4,407,415 -0.44(-4.97%)
Jan 06, 2012 9.024 9.120 8.842 8.856 1,332,560 -0.21(-2.27%)
Jan 05, 2012 9.040 9.086 8.940 9.062 1,188,785 +0.03(+0.29%)
Jan 04, 2012 9.030 9.099 8.884 9.036 1,511,905 +0.07(+0.74%)
Dec 30, 2011 8.734 8.990 8.692 8.970 3,189,770 +0.24(+2.70%)
Dec 29, 2011 8.802 8.978 8.490 8.734 2,494,740 -0.10(-1.15%)
Dec 28, 2011 8.936 9.010 8.774 8.836 1,769,490 -0.13(-1.41%)
Dec 27, 2011 9.042 9.123 8.930 8.962 1,076,385 -0.07(-0.73%)
Dec 23, 2011 9.070 9.102 8.966 9.028 996,765 +0.12(+1.35%)
Dec 21, 2011 9.540 9.540 8.822 8.908 4,527,820 -0.63(-6.64%)
Dec 20, 2011 9.364 9.576 9.278 9.542 2,378,905 +0.41(+4.44%)
Dec 19, 2011 9.452 9.508 9.120 9.136 2,863,235 -0.29(-3.10%)
Dec 16, 2011 9.330 9.484 9.222 9.428 4,055,785 +0.09(+0.96%)
Dec 15, 2011 9.360 9.442 9.196 9.338 2,979,595 +0.04(+0.39%)
Dec 14, 2011 9.320 9.388 9.182 9.302 4,275,390 -0.13(-1.38%)
Dec 13, 2011 9.602 9.664 9.354 9.432 4,064,315 -0.13(-1.34%)
Dec 12, 2011 9.292 9.588 9.200 9.560 3,040,530 +0.11(+1.14%)
Dec 09, 2011 9.168 9.486 9.101 9.452 2,318,380 +0.23(+2.45%)
Dec 08, 2011 9.196 9.340 9.076 9.226 1,899,235 -0.10(-1.09%)
Dec 07, 2011 9.370 9.438 9.106 9.328 2,648,055 -0.11(-1.12%)
Dec 06, 2011 9.318 9.532 9.302 9.434 2,487,785 +0.07(+0.79%)
Dec 05, 2011 9.388 9.536 9.254 9.360 2,383,280 +0.06(+0.62%)
Dec 02, 2011 9.402 9.402 9.236 9.302 2,360,830 +0.02(+0.24%)
Dec 01, 2011 9.106 9.328 9.050 9.280 3,681,725 +0.26(+2.91%)
Nov 30, 2011 8.952 9.029 8.778 9.018 2,880,225 +0.43(+4.98%)
Nov 29, 2011 8.430 8.682 8.400 8.590 1,996,245 +0.00(+0.00%)
Nov 28, 2011 8.370 8.686 8.342 8.590 4,671,890 +0.29(+3.49%)
Nov 25, 2011 8.236 8.468 8.138 8.300 1,569,025 -0.06(-0.67%)
Nov 23, 2011 8.604 8.706 8.348 8.356 3,788,640 -0.37(-4.24%)
Nov 22, 2011 8.836 8.898 8.592 8.726 2,819,950 -0.17(-1.96%)
Nov 21, 2011 9.074 9.078 8.684 8.900 4,368,060 -0.31(-3.32%)
Nov 18, 2011 9.584 9.586 9.149 9.206 5,689,435 -0.31(-3.26%)
Nov 17, 2011 9.522 9.794 9.228 9.516 10,910,930 +0.38(+4.11%)
Nov 16, 2011 8.870 9.282 8.776 9.140 6,984,950 +0.29(+3.30%)
Nov 15, 2011 8.802 8.898 8.802 8.848 10,045,605 -0.02(-0.18%)
Nov 14, 2011 8.898 8.964 8.744 8.864 4,095,220 -0.05(-0.61%)
Nov 11, 2011 8.916 9.260 8.708 8.918 3,228,610 +0.16(+1.80%)
Nov 10, 2011 8.832 8.908 8.696 8.760 3,149,130 -0.10(-1.11%)
Nov 09, 2011 9.202 9.278 8.802 8.858 9,150,205 -0.64(-6.72%)
Nov 08, 2011 9.618 9.678 9.440 9.496 5,036,530 +0.02(+0.17%)
Nov 07, 2011 9.476 9.590 9.412 9.480 2,514,735 -0.10(-1.04%)
Nov 04, 2011 9.502 9.666 9.404 9.580 3,537,515 +0.01(+0.15%)
Nov 03, 2011 9.544 9.590 9.240 9.566 4,826,405 +0.20(+2.14%)
Nov 02, 2011 9.468 9.561 9.174 9.366 3,049,800 +0.12(+1.25%)
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.