Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
80.75
+1.85 (+2.34%)
Streaming Delayed Price
Updated: 1:37 PM EDT, Sep 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
49.30
49.95
47.70
47.73
6,041,831
-1.48(-3.01%)
Oct 28, 2016
49.59
49.60
48.88
49.21
3,828,461
-0.39(-0.78%)
Oct 27, 2016
49.81
50.45
48.89
49.60
5,543,215
+0.24(+0.49%)
Oct 26, 2016
49.82
49.82
49.25
49.35
3,270,964
-0.72(-1.43%)
Oct 25, 2016
49.80
50.23
49.34
50.07
5,259,723
+0.45(+0.91%)
Oct 24, 2016
49.77
49.84
49.21
49.62
5,000,143
+0.68(+1.39%)
Oct 21, 2016
48.91
49.21
48.47
48.94
2,386,468
-0.18(-0.37%)
Oct 20, 2016
49.01
49.32
48.66
49.12
4,527,007
+0.11(+0.23%)
Oct 19, 2016
49.66
49.90
48.65
49.01
3,354,209
-0.31(-0.63%)
Oct 18, 2016
49.15
49.96
49.12
49.32
4,738,766
+0.83(+1.71%)
Oct 17, 2016
48.56
49.00
48.02
48.49
4,479,197
-0.05(-0.10%)
Oct 14, 2016
49.38
50.62
48.25
48.54
8,976,072
-0.11(-0.23%)
Oct 13, 2016
47.96
48.94
46.86
48.65
7,329,314
+0.10(+0.21%)
Oct 12, 2016
47.39
50.32
47.26
48.55
10,965,320
+1.34(+2.84%)
Oct 11, 2016
48.53
48.53
47.04
47.21
6,173,646
-1.33(-2.73%)
Oct 10, 2016
47.26
48.79
47.26
48.53
4,668,244
+1.56(+3.32%)
Oct 07, 2016
47.36
47.83
46.50
46.98
4,357,910
-0.56(-1.18%)
Oct 06, 2016
45.96
47.68
45.48
47.54
5,819,637
+1.46(+3.16%)
Oct 05, 2016
46.19
46.38
45.92
46.08
3,398,401
-0.09(-0.19%)
Oct 04, 2016
45.82
46.61
45.72
46.17
5,395,010
+0.69(+1.53%)
Oct 03, 2016
45.27
46.03
45.19
45.47
3,482,190
+0.76(+1.69%)
Sep 30, 2016
45.22
45.31
44.20
44.72
4,140,637
-0.24(-0.53%)
Sep 29, 2016
45.03
45.37
44.77
44.95
4,525,779
-0.27(-0.59%)
Sep 28, 2016
45.50
45.73
44.86
45.22
3,202,833
-0.12(-0.27%)
Sep 27, 2016
45.29
46.16
45.04
45.34
5,513,578
+0.55(+1.22%)
Sep 26, 2016
45.17
45.28
44.06
44.80
9,121,762
-1.15(-2.51%)
Sep 23, 2016
46.08
46.41
45.65
45.95
5,491,324
-0.86(-1.84%)
Sep 22, 2016
46.66
47.26
46.38
46.81
6,919,974
+0.47(+1.01%)
Sep 21, 2016
46.06
46.70
45.69
46.34
7,140,127
+1.00(+2.21%)
Sep 20, 2016
46.42
46.98
44.78
45.34
8,016,418
-0.90(-1.95%)
Sep 19, 2016
44.97
46.88
44.67
46.24
11,799,923
+2.04(+4.60%)
Sep 16, 2016
44.11
45.13
43.88
44.21
6,559,719
+0.05(+0.12%)
Sep 15, 2016
43.78
44.42
43.19
44.15
4,836,506
+0.56(+1.27%)
Sep 14, 2016
43.15
45.16
43.15
43.60
13,416,107
+0.65(+1.51%)
Sep 13, 2016
42.47
44.66
42.47
42.95
15,149,212
+0.22(+0.52%)
Sep 12, 2016
38.68
42.82
38.63
42.73
9,456,160
+3.14(+7.93%)
Sep 09, 2016
40.86
41.31
39.22
39.59
5,061,199
-1.58(-3.84%)
Sep 08, 2016
40.67
41.46
40.40
41.17
3,857,344
+0.51(+1.26%)
Sep 07, 2016
41.21
41.34
40.47
40.66
6,139,594
-0.57(-1.38%)
Sep 06, 2016
40.40
41.63
40.23
41.23
11,703,216
+1.32(+3.30%)
Sep 02, 2016
40.30
39.91
39.91
39.91
8,331,544
-0.19(-0.46%)
Sep 01, 2016
39.35
40.32
39.17
40.10
6,078,570
+0.73(+1.86%)
Aug 31, 2016
39.29
39.51
38.86
39.37
4,095,616
+0.18(+0.46%)
Aug 30, 2016
40.05
40.05
38.85
39.19
5,457,552
-0.48(-1.20%)
Aug 29, 2016
40.30
40.39
39.57
39.66
5,026,894
-0.74(-1.83%)
Aug 26, 2016
38.88
40.60
38.70
40.40
6,960,167
+1.71(+4.42%)
Aug 25, 2016
38.97
39.03
38.32
38.69
4,177,855
-0.49(-1.24%)
Aug 24, 2016
39.50
39.79
39.06
39.18
5,225,286
-0.38(-0.97%)
Aug 23, 2016
39.63
39.90
39.30
39.56
4,126,698
+0.11(+0.28%)
Aug 22, 2016
38.79
39.80
38.68
39.45
4,892,146
+0.53(+1.35%)
Aug 19, 2016
38.30
39.11
37.90
38.92
7,181,820
+0.39(+1.02%)
Aug 18, 2016
40.27
40.27
36.96
38.53
17,022,820
-1.06(-2.68%)
Aug 17, 2016
39.76
39.99
39.40
39.59
6,069,987
+0.02(+0.06%)
Aug 16, 2016
39.59
40.34
39.43
39.57
8,056,427
+0.32(+0.81%)
Aug 15, 2016
38.79
40.08
38.14
39.25
6,672,538
+1.04(+2.72%)
Aug 12, 2016
37.11
38.32
36.93
38.21
5,972,888
+1.04(+2.79%)
Aug 11, 2016
37.37
37.58
37.06
37.17
3,731,828
+0.16(+0.44%)
Aug 10, 2016
37.12
37.37
36.74
37.01
4,182,926
+0.08(+0.21%)
Aug 09, 2016
37.04
37.20
36.68
36.93
3,661,439
-0.25(-0.68%)
Aug 08, 2016
37.41
37.74
37.05
37.18
3,286,528
-0.23(-0.61%)
Aug 05, 2016
37.21
37.49
37.04
37.41
3,187,332
+0.59(+1.60%)
Aug 04, 2016
36.96
37.33
36.59
36.82
2,955,872
-0.03(-0.09%)
Aug 03, 2016
37.06
37.61
36.56
36.86
4,791,932
-0.32(-0.87%)
Aug 02, 2016
37.54
37.59
36.97
37.18
3,975,466
-0.44(-1.17%)
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
.