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 (%)
Nov 29, 2013 13.04 13.32 13.03 13.18 0 +0.23(+1.81%)
Nov 27, 2013 12.43 13.03 12.31 12.95 0 +0.58(+4.66%)
Nov 26, 2013 12.31 12.54 12.12 12.37 0 +0.02(+0.18%)
Nov 25, 2013 12.24 12.42 12.06 12.35 4,048,605 +0.18(+1.46%)
Nov 22, 2013 12.44 12.44 12.09 12.17 0 -0.20(-1.59%)
Nov 21, 2013 12.29 12.38 12.10 12.37 3,695,544 +0.22(+1.84%)
Nov 20, 2013 12.35 12.35 12.05 12.14 3,941,908 -0.04(-0.36%)
Nov 19, 2013 12.48 12.51 12.13 12.19 2,781,555 -0.20(-1.64%)
Nov 18, 2013 12.59 12.95 12.36 12.39 4,621,703 -0.10(-0.76%)
Nov 15, 2013 12.18 12.49 12.09 12.49 0 +0.31(+2.52%)
Nov 14, 2013 11.57 12.47 11.56 12.18 10,125,341 -0.56(-4.41%)
Nov 13, 2013 12.30 12.89 12.22 12.74 6,679,125 +0.42(+3.44%)
Nov 12, 2013 12.26 12.35 12.13 12.32 2,791,720 +0.04(+0.36%)
Nov 11, 2013 12.24 12.47 12.12 12.27 2,645,957 +0.04(+0.33%)
Nov 08, 2013 12.25 12.26 11.67 12.23 0 +0.47(+3.99%)
Nov 07, 2013 12.07 12.17 11.54 11.76 4,719,238 -0.20(-1.70%)
Nov 06, 2013 12.18 12.28 11.91 11.97 3,547,008 -0.24(-1.96%)
Nov 05, 2013 12.30 12.39 11.97 12.21 2,067,794 -0.06(-0.49%)
Nov 04, 2013 12.39 12.45 12.16 12.27 2,273,736 -0.05(-0.42%)
Nov 01, 2013 12.49 12.64 12.23 12.32 0 -0.08(-0.61%)
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%)
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.