Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.29 12.56 11.84 12.39 4,634,020 +0.15(+1.21%)
Oct 30, 2013 12.75 12.87 12.12 12.24 5,213,034 -0.40(-3.17%)
Oct 29, 2013 12.12 12.84 12.10 12.64 5,270,566 +0.65(+5.39%)
Oct 28, 2013 13.16 13.21 11.94 12.00 11,014,440 -1.37(-10.28%)
Oct 25, 2013 13.41 13.47 13.22 13.37 0 +0.17(+1.28%)
Oct 24, 2013 13.11 13.29 12.94 13.20 0 +0.19(+1.50%)
Oct 23, 2013 13.40 13.45 12.96 13.01 3,556,378 -0.36(-2.68%)
Oct 22, 2013 13.26 13.73 13.22 13.37 0 +0.26(+1.99%)
Oct 21, 2013 13.04 13.18 12.97 13.11 2,890,224 +0.20(+1.56%)
Oct 18, 2013 12.72 13.02 12.70 12.90 2,815,848 +0.10(+0.80%)
Oct 17, 2013 12.80 12.85 12.76 12.80 3,430,118 -0.06(-0.46%)
Oct 16, 2013 12.77 12.93 12.71 12.86 2,077,087 +0.12(+0.97%)
Oct 15, 2013 12.66 12.94 12.65 12.74 4,233,885 -0.03(-0.24%)
Oct 14, 2013 12.64 12.83 12.59 12.77 0 -0.00(-0.01%)
Oct 11, 2013 12.72 12.92 12.65 12.77 0 +0.02(+0.19%)
Oct 10, 2013 12.82 12.82 12.63 12.75 0 +0.07(+0.54%)
Oct 09, 2013 12.23 12.81 12.22 12.68 9,119,429 +0.50(+4.07%)
Oct 08, 2013 13.03 13.08 12.16 12.18 7,611,767 -0.86(-6.59%)
Oct 07, 2013 13.32 13.58 12.89 13.04 9,834,503 -0.28(-2.12%)
Oct 04, 2013 13.33 13.44 13.27 13.32 0 +0.01(+0.11%)
Oct 03, 2013 13.34 13.38 13.15 13.31 5,814,698 +0.00(+0.01%)
Oct 02, 2013 13.21 13.37 13.17 13.31 3,314,552 -0.00(-0.01%)
Oct 01, 2013 13.39 13.40 13.13 13.31 3,446,625 -0.02(-0.12%)
Sep 30, 2013 13.22 13.50 13.04 13.33 6,275,209 +0.17(+1.27%)
Sep 27, 2013 13.22 13.25 13.09 13.16 0 -0.10(-0.76%)
Sep 26, 2013 13.21 13.38 13.21 13.26 0 +0.04(+0.29%)
Sep 25, 2013 13.35 13.61 13.20 13.22 3,329,364 +0.01(+0.04%)
Sep 24, 2013 13.44 13.44 13.05 13.22 4,255,295 -0.14(-1.06%)
Sep 23, 2013 13.60 13.80 13.24 13.36 4,380,263 -0.24(-1.79%)
Sep 20, 2013 13.76 13.80 13.48 13.60 0 -0.20(-1.46%)
Sep 19, 2013 13.61 14.04 13.61 13.80 3,143,153 +0.23(+1.68%)
Sep 18, 2013 13.64 13.72 13.40 13.58 0 -0.04(-0.30%)
Sep 17, 2013 13.79 14.01 13.54 13.62 0 -0.13(-0.96%)
Sep 16, 2013 13.54 13.91 13.27 13.75 0 +0.48(+3.60%)
Sep 13, 2013 13.71 13.75 13.19 13.27 0 -0.45(-3.29%)
Sep 12, 2013 13.63 14.10 13.62 13.72 0 +0.13(+0.99%)
Sep 11, 2013 13.45 13.72 13.41 13.59 4,351,554 +0.14(+1.01%)
Sep 10, 2013 13.34 13.46 13.26 13.45 0 +0.27(+2.03%)
Sep 09, 2013 13.51 13.66 13.17 13.19 5,809,872 -0.30(-2.22%)
Sep 06, 2013 13.25 13.52 13.20 13.48 0 +0.23(+1.73%)
Sep 05, 2013 13.39 13.49 13.19 13.26 0 -0.13(-0.97%)
Sep 04, 2013 13.44 13.49 13.17 13.39 0 -0.11(-0.79%)
Sep 03, 2013 13.18 13.54 13.04 13.49 5,001,692 +0.51(+3.90%)
Aug 30, 2013 13.60 13.65 12.94 12.99 0 -0.75(-5.45%)
Aug 29, 2013 13.68 13.86 13.64 13.73 1,798,157 +0.03(+0.20%)
Aug 28, 2013 13.44 13.83 13.41 13.71 3,278,178 +0.24(+1.79%)
Aug 27, 2013 13.78 13.91 13.40 13.47 5,516,010 -0.51(-3.63%)
Aug 26, 2013 14.04 14.22 13.77 13.97 5,320,080 +0.13(+0.93%)
Aug 23, 2013 13.79 14.03 13.62 13.84 0 +0.26(+1.90%)
Aug 22, 2013 13.38 13.60 13.34 13.59 3,010,187 +0.29(+2.15%)
Aug 21, 2013 13.52 13.68 13.17 13.30 7,163,061 -0.32(-2.36%)
Aug 20, 2013 12.58 13.71 12.52 13.62 16,400,758 +1.31(+10.68%)
Aug 19, 2013 11.84 12.75 11.75 12.31 0 +0.64(+5.46%)
Aug 16, 2013 11.64 11.67 11.53 11.67 0 +0.08(+0.65%)
Aug 15, 2013 11.61 11.74 11.38 11.59 9,401,824 +0.31(+2.78%)
Aug 14, 2013 11.24 11.40 11.20 11.28 5,009,297 +0.10(+0.92%)
Aug 13, 2013 11.20 11.44 11.07 11.18 4,328,337 +0.06(+0.50%)
Aug 12, 2013 11.10 11.20 11.03 11.12 2,708,829 +0.03(+0.31%)
Aug 09, 2013 11.12 11.22 11.06 11.09 1,947,455 -0.03(-0.31%)
Aug 08, 2013 11.18 11.23 11.09 11.12 2,850,042 -0.06(-0.56%)
Aug 07, 2013 11.42 11.45 11.17 11.18 2,096,007 -0.30(-2.61%)
Aug 06, 2013 11.66 11.74 11.36 11.48 3,238,868 -0.20(-1.71%)
Aug 05, 2013 11.73 11.77 11.65 11.68 1,813,558 -0.03(-0.30%)
Aug 02, 2013 11.75 11.75 11.48 11.72 2,433,766 -0.04(-0.36%)
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.