Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.82 29.19 28.57 28.93 6,409,875 +0.44(+1.55%)
Jan 28, 2016 28.77 29.02 28.16 28.48 5,597,469 -0.05(-0.19%)
Jan 27, 2016 28.29 28.81 28.00 28.54 5,428,331 +0.30(+1.08%)
Jan 26, 2016 28.85 28.89 27.88 28.23 6,648,282 -1.13(-3.84%)
Jan 25, 2016 28.53 29.80 28.36 29.36 4,504,044 +0.92(+3.24%)
Jan 22, 2016 30.05 30.19 28.00 28.44 9,020,174 -1.05(-3.56%)
Jan 21, 2016 29.74 29.91 29.09 29.48 6,050,438 -0.21(-0.72%)
Jan 20, 2016 29.06 29.90 28.62 29.70 5,493,966 -0.25(-0.82%)
Jan 19, 2016 29.33 30.54 29.33 29.95 7,474,097 +1.23(+4.30%)
Jan 15, 2016 29.28 28.71 28.71 28.71 5,405,103 -1.58(-5.22%)
Jan 14, 2016 29.08 30.43 28.82 30.29 4,749,575 +1.06(+3.62%)
Jan 13, 2016 30.01 30.01 29.15 29.23 3,584,523 -0.57(-1.90%)
Jan 12, 2016 29.70 29.90 29.36 29.80 4,181,033 +0.38(+1.30%)
Jan 11, 2016 29.64 30.28 28.76 29.42 6,534,668 -0.87(-2.86%)
Jan 08, 2016 30.96 31.49 30.18 30.28 5,214,151 -0.35(-1.15%)
Jan 07, 2016 30.62 31.03 30.16 30.63 7,108,344 -1.54(-4.78%)
Jan 06, 2016 31.86 32.55 31.58 32.17 5,172,094 -0.04(-0.11%)
Jan 05, 2016 32.06 32.42 31.77 32.21 3,948,807 +0.32(+1.01%)
Jan 04, 2016 31.89 32.13 30.58 31.89 6,041,726 -1.69(-5.03%)
Dec 31, 2015 33.35 33.57 33.57 33.57 2,656,937 +0.11(+0.33%)
Dec 30, 2015 34.09 34.23 33.37 33.47 3,695,928 -0.76(-2.21%)
Dec 29, 2015 33.79 34.54 33.79 34.22 2,181,312 +0.56(+1.65%)
Dec 28, 2015 33.75 34.09 32.95 33.67 2,505,888 -0.39(-1.15%)
Dec 24, 2015 33.68 34.06 34.06 34.06 1,825,092 +0.32(+0.95%)
Dec 23, 2015 34.00 34.00 33.54 33.74 2,864,645 +0.13(+0.39%)
Dec 22, 2015 33.53 33.63 32.93 33.61 5,299,176 +0.26(+0.79%)
Dec 21, 2015 33.81 34.32 33.02 33.35 3,679,416 -0.34(-1.00%)
Dec 18, 2015 33.72 33.90 32.87 33.68 5,360,871 -0.10(-0.30%)
Dec 17, 2015 34.27 34.43 33.55 33.78 4,030,097 -0.37(-1.07%)
Dec 16, 2015 33.96 34.26 33.50 34.15 3,958,831 +0.68(+2.03%)
Dec 15, 2015 32.97 34.07 32.97 33.47 6,873,992 +0.57(+1.74%)
Dec 14, 2015 32.01 32.92 31.86 32.90 5,439,116 +0.94(+2.93%)
Dec 11, 2015 32.43 32.68 31.39 31.96 8,653,660 -0.86(-2.62%)
Dec 10, 2015 32.78 33.33 32.33 32.82 5,568,503 +0.12(+0.38%)
Dec 09, 2015 33.32 33.65 32.63 32.70 7,049,737 -0.74(-2.22%)
Dec 08, 2015 32.09 33.58 31.79 33.44 6,614,771 +0.48(+1.44%)
Dec 07, 2015 32.99 33.15 32.34 32.96 7,154,466 -0.22(-0.67%)
Dec 04, 2015 31.51 33.33 31.49 33.19 8,908,137 +1.64(+5.20%)
Dec 03, 2015 31.78 32.62 31.38 31.54 10,286,009 -0.12(-0.37%)
Dec 02, 2015 30.66 31.86 30.35 31.66 9,109,410 +1.20(+3.94%)
Dec 01, 2015 30.47 30.63 29.88 30.46 10,149,918 -0.41(-1.33%)
Nov 30, 2015 30.57 30.88 29.88 30.87 38,766,740 +0.49(+1.62%)
Nov 27, 2015 31.08 31.09 29.37 30.38 7,666,139 -1.00(-3.20%)
Nov 25, 2015 31.49 31.39 31.39 31.39 7,006,715 +0.82(+2.70%)
Nov 24, 2015 30.40 30.66 30.11 30.56 5,297,616 +0.04(+0.13%)
Nov 23, 2015 30.55 31.17 30.40 30.52 6,082,759 +0.22(+0.73%)
Nov 20, 2015 29.62 30.50 29.50 30.30 7,010,856 +0.83(+2.80%)
Nov 19, 2015 28.95 29.77 28.88 29.48 6,074,160 +0.92(+3.21%)
Nov 18, 2015 28.04 28.65 27.77 28.56 6,643,564 +0.66(+2.38%)
Nov 17, 2015 27.18 28.05 27.18 27.90 6,459,078 +0.90(+3.33%)
Nov 16, 2015 26.89 27.34 26.07 27.00 7,402,127 -0.42(-1.54%)
Nov 13, 2015 28.35 28.87 27.39 27.42 10,275,866 -0.97(-3.41%)
Nov 12, 2015 29.25 29.50 28.29 28.39 16,218,737 +0.61(+2.18%)
Nov 11, 2015 27.51 28.05 27.32 27.78 6,454,746 +0.55(+2.01%)
Nov 10, 2015 27.27 27.46 26.72 27.23 5,489,106 -0.26(-0.95%)
Nov 09, 2015 27.21 27.85 27.03 27.49 4,825,992 +0.31(+1.16%)
Nov 06, 2015 26.84 27.34 26.64 27.18 3,699,316 +0.36(+1.35%)
Nov 05, 2015 27.19 27.58 26.54 26.82 5,208,123 -0.32(-1.17%)
Nov 04, 2015 26.70 27.38 26.70 27.14 4,162,073 +0.74(+2.80%)
Nov 03, 2015 26.56 26.84 26.33 26.40 3,631,270 -0.33(-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.