Netease Inc ADR (NQ: NTES )

96.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 14.20 14.51 14.20 14.36 0 +0.26(+1.81%)
Nov 27, 2013 13.54 14.19 13.42 14.11 0 +0.63(+4.66%)
Nov 26, 2013 13.41 13.66 13.21 13.48 0 +0.02(+0.18%)
Nov 25, 2013 13.33 13.53 13.14 13.45 3,715,925 +0.19(+1.46%)
Nov 22, 2013 13.55 13.55 13.17 13.26 0 -0.21(-1.59%)
Nov 21, 2013 13.39 13.49 13.19 13.47 3,391,875 +0.24(+1.84%)
Nov 20, 2013 13.46 13.46 13.13 13.23 3,617,995 -0.05(-0.36%)
Nov 19, 2013 13.59 13.63 13.21 13.28 2,552,990 -0.22(-1.64%)
Nov 18, 2013 13.72 14.11 13.47 13.50 4,241,930 -0.10(-0.76%)
Nov 15, 2013 13.27 13.61 13.17 13.60 0 +0.33(+2.52%)
Nov 14, 2013 12.60 13.59 12.60 13.27 9,293,325 -0.61(-4.41%)
Nov 13, 2013 13.40 14.04 13.31 13.88 6,130,290 +0.46(+3.44%)
Nov 12, 2013 13.36 13.45 13.21 13.42 2,562,320 +0.05(+0.36%)
Nov 11, 2013 13.33 13.59 13.20 13.37 2,428,535 +0.04(+0.33%)
Nov 08, 2013 13.35 13.36 12.72 13.33 0 +0.51(+4.00%)
Nov 07, 2013 13.16 13.26 12.58 12.82 4,331,450 -0.22(-1.70%)
Nov 06, 2013 13.27 13.37 12.98 13.04 3,255,545 -0.26(-1.96%)
Nov 05, 2013 13.40 13.50 13.05 13.30 1,897,880 -0.07(-0.49%)
Nov 04, 2013 13.50 13.56 13.25 13.36 2,086,900 -0.06(-0.42%)
Nov 01, 2013 13.61 13.77 13.33 13.42 0 -0.08(-0.61%)
Oct 31, 2013 13.39 13.69 12.90 13.50 4,253,235 +0.16(+1.21%)
Oct 30, 2013 13.90 14.02 13.20 13.34 4,784,670 -0.44(-3.16%)
Oct 29, 2013 13.20 13.99 13.18 13.78 4,837,475 +0.70(+5.39%)
Oct 28, 2013 14.34 14.40 13.01 13.07 10,109,365 -1.50(-10.28%)
Oct 25, 2013 14.61 14.68 14.40 14.57 0 +0.18(+1.28%)
Oct 24, 2013 14.28 14.48 14.10 14.39 0 +0.21(+1.50%)
Oct 23, 2013 14.60 14.65 14.12 14.17 3,264,145 -0.39(-2.68%)
Oct 22, 2013 14.44 14.96 14.40 14.56 0 +0.28(+1.99%)
Oct 21, 2013 14.21 14.36 14.13 14.28 2,652,730 +0.22(+1.56%)
Oct 18, 2013 13.86 14.18 13.84 14.06 2,584,465 +0.11(+0.80%)
Oct 17, 2013 13.95 14.00 13.90 13.95 3,148,260 -0.06(-0.46%)
Oct 16, 2013 13.92 14.09 13.85 14.01 1,906,410 +0.13(+0.97%)
Oct 15, 2013 13.79 14.10 13.78 13.88 3,885,980 -0.03(-0.24%)
Oct 14, 2013 13.77 13.98 13.72 13.91 0 -0.00(-0.01%)
Oct 11, 2013 13.86 14.08 13.78 13.91 0 +0.03(+0.19%)
Oct 10, 2013 13.96 13.96 13.77 13.89 0 +0.07(+0.54%)
Oct 09, 2013 13.32 13.96 13.31 13.81 8,370,070 +0.54(+4.07%)
Oct 08, 2013 14.20 14.25 13.25 13.27 6,986,295 -0.94(-6.59%)
Oct 07, 2013 14.51 14.80 14.05 14.21 9,026,385 -0.31(-2.12%)
Oct 04, 2013 14.52 14.64 14.46 14.52 0 +0.02(+0.11%)
Oct 03, 2013 14.53 14.58 14.33 14.50 5,336,895 +0.00(+0.01%)
Oct 02, 2013 14.39 14.57 14.35 14.50 3,042,190 -0.00(-0.01%)
Oct 01, 2013 14.59 14.60 14.30 14.50 3,163,410 -0.02(-0.12%)
Sep 30, 2013 14.40 14.70 14.21 14.52 5,759,565 +0.18(+1.27%)
Sep 27, 2013 14.40 14.44 14.26 14.34 0 -0.11(-0.76%)
Sep 26, 2013 14.40 14.58 14.40 14.45 0 +0.04(+0.29%)
Sep 25, 2013 14.55 14.83 14.38 14.41 3,055,785 +0.01(+0.04%)
Sep 24, 2013 14.64 14.65 14.21 14.40 3,905,630 -0.15(-1.06%)
Sep 23, 2013 14.82 15.04 14.43 14.55 4,020,330 -0.27(-1.79%)
Sep 20, 2013 14.99 15.04 14.69 14.82 0 -0.22(-1.46%)
Sep 19, 2013 14.83 15.29 14.83 15.04 2,884,875 +0.25(+1.68%)
Sep 18, 2013 14.86 14.95 14.60 14.79 0 -0.04(-0.30%)
Sep 17, 2013 15.02 15.26 14.75 14.84 0 -0.14(-0.96%)
Sep 16, 2013 14.75 15.15 14.46 14.98 0 +0.52(+3.60%)
Sep 13, 2013 14.93 14.98 14.37 14.46 0 -0.49(-3.29%)
Sep 12, 2013 14.85 15.36 14.83 14.95 0 +0.15(+0.99%)
Sep 11, 2013 14.65 14.95 14.61 14.81 3,993,980 +0.15(+1.01%)
Sep 10, 2013 14.54 14.66 14.44 14.66 0 +0.29(+2.03%)
Sep 09, 2013 14.72 14.88 14.35 14.37 5,332,465 -0.33(-2.22%)
Sep 06, 2013 14.44 14.73 14.38 14.69 0 +0.25(+1.73%)
Sep 05, 2013 14.59 14.70 14.37 14.44 0 -0.14(-0.97%)
Sep 04, 2013 14.64 14.70 14.35 14.58 0 -0.12(-0.79%)
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.