Netease Inc ADR (NQ: NTES )

96.40 USD +1.86 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.90 19.83 19.83 19.83 854,500 +0.03(+0.15%)
Dec 30, 2014 19.80 20.03 19.67 19.80 1,332,770 -0.09(-0.45%)
Dec 29, 2014 20.39 20.56 19.87 19.89 1,212,410 -0.43(-2.13%)
Dec 26, 2014 20.28 20.60 19.97 20.32 1,236,785 +0.06(+0.29%)
Dec 24, 2014 20.05 20.26 20.26 20.26 386,500 +0.18(+0.90%)
Dec 23, 2014 20.52 20.60 19.92 20.08 1,228,205 -0.45(-2.19%)
Dec 22, 2014 20.60 20.85 20.44 20.53 1,645,600 +0.14(+0.71%)
Dec 19, 2014 20.62 20.64 20.32 20.39 1,963,265 -0.08(-0.37%)
Dec 18, 2014 19.76 20.59 19.76 20.46 2,276,940 +0.92(+4.69%)
Dec 17, 2014 19.91 19.99 19.46 19.55 1,292,435 -0.24(-1.20%)
Dec 16, 2014 19.99 19.99 19.55 19.79 2,153,505 -0.16(-0.82%)
Dec 15, 2014 19.93 20.14 19.76 19.95 1,493,455 +0.06(+0.30%)
Dec 12, 2014 19.90 20.40 19.65 19.89 1,704,930 -0.27(-1.32%)
Dec 11, 2014 19.51 20.26 19.20 20.16 2,319,160 +0.84(+4.37%)
Dec 10, 2014 20.04 20.33 19.28 19.31 1,876,170 -0.67(-3.34%)
Dec 09, 2014 19.20 20.10 19.05 19.98 3,008,095 +0.26(+1.31%)
Dec 08, 2014 20.38 20.39 19.42 19.72 2,430,915 -0.55(-2.69%)
Dec 05, 2014 20.39 20.48 20.19 20.27 1,835,420 -0.12(-0.58%)
Dec 04, 2014 20.84 20.84 20.29 20.39 2,133,055 -0.26(-1.25%)
Dec 03, 2014 20.94 20.99 20.61 20.64 1,265,845 -0.28(-1.36%)
Dec 02, 2014 21.07 21.14 20.75 20.93 1,161,045 -0.04(-0.19%)
Dec 01, 2014 20.98 21.19 20.75 20.97 1,858,330 -0.17(-0.79%)
Nov 28, 2014 21.41 21.49 20.99 21.13 1,342,160 -0.03(-0.14%)
Nov 26, 2014 20.79 21.16 21.16 21.16 1,425,000 +0.32(+1.55%)
Nov 25, 2014 20.90 21.10 20.68 20.84 1,638,960 -0.16(-0.78%)
Nov 24, 2014 21.00 21.36 20.71 21.00 3,174,290 -0.04(-0.20%)
Nov 21, 2014 20.88 21.26 20.74 21.05 3,397,750 +0.51(+2.46%)
Nov 20, 2014 20.17 20.67 20.04 20.54 3,010,580 +0.51(+2.54%)
Nov 19, 2014 20.23 20.42 19.93 20.03 1,572,975 -0.35(-1.71%)
Nov 18, 2014 20.20 20.40 19.95 20.38 1,914,075 +0.16(+0.77%)
Nov 17, 2014 20.13 20.36 19.97 20.22 1,929,645 +0.10(+0.48%)
Nov 14, 2014 19.88 20.26 19.59 20.13 3,265,195 +0.53(+2.69%)
Nov 13, 2014 18.94 19.84 18.81 19.60 4,911,490 +0.61(+3.23%)
Nov 12, 2014 18.88 19.24 18.85 18.99 2,563,700 +0.22(+1.15%)
Nov 11, 2014 18.79 19.02 18.68 18.77 2,406,820 +0.15(+0.83%)
Nov 10, 2014 18.53 18.69 18.48 18.62 2,814,945 +0.26(+1.39%)
Nov 07, 2014 18.50 18.67 18.36 18.36 1,715,305 -0.20(-1.08%)
Nov 06, 2014 18.73 18.82 18.36 18.56 1,578,555 -0.11(-0.59%)
Nov 05, 2014 19.01 19.10 18.55 18.67 1,481,875 -0.14(-0.77%)
Nov 04, 2014 18.63 19.01 18.54 18.81 3,995,805 +0.05(+0.26%)
Nov 03, 2014 19.10 19.12 18.71 18.77 2,130,635 -0.18(-0.94%)
Oct 31, 2014 18.99 19.16 18.92 18.94 1,968,700 +0.14(+0.76%)
Oct 30, 2014 18.45 18.98 18.43 18.80 2,309,680 +0.40(+2.17%)
Oct 29, 2014 18.74 18.82 18.37 18.40 2,117,720 -0.15(-0.80%)
Oct 28, 2014 18.39 18.64 18.31 18.55 1,847,530 +0.16(+0.85%)
Oct 27, 2014 18.36 18.55 18.55 18.39 2,376,245 -0.15(-0.83%)
Oct 24, 2014 18.28 18.69 18.16 18.55 1,536,480 +0.13(+0.69%)
Oct 23, 2014 18.61 18.75 18.39 18.42 2,286,325 +0.03(+0.14%)
Oct 22, 2014 18.42 18.84 18.35 18.39 1,778,235 -0.05(-0.27%)
Oct 21, 2014 18.32 18.99 18.32 18.44 2,943,350 +0.40(+2.24%)
Oct 20, 2014 17.66 18.11 17.61 18.04 2,409,280 +0.43(+2.43%)
Oct 17, 2014 17.82 17.89 17.52 17.61 1,579,220 -0.01(-0.05%)
Oct 16, 2014 17.37 17.76 17.26 17.62 4,082,450 -0.18(-1.00%)
Oct 15, 2014 17.02 17.89 16.77 17.80 5,661,505 +0.63(+3.65%)
Oct 14, 2014 16.78 17.50 16.61 17.17 2,839,850 +0.57(+3.43%)
Oct 13, 2014 16.64 17.01 16.50 16.60 4,047,980 -0.08(-0.49%)
Oct 10, 2014 17.09 17.32 16.55 16.68 4,649,245 -0.32(-1.86%)
Oct 09, 2014 17.05 17.38 16.98 17.00 3,361,755 +0.00(+0.00%)
Oct 08, 2014 16.81 17.18 16.53 17.00 4,031,595 +0.27(+1.59%)
Oct 07, 2014 16.74 17.05 16.70 16.73 1,888,665 -0.10(-0.61%)
Oct 06, 2014 16.81 17.06 16.65 16.84 1,507,395 +0.16(+0.97%)
Oct 03, 2014 16.64 16.87 16.60 16.67 1,300,570 +0.19(+1.16%)
Oct 02, 2014 16.56 16.79 16.28 16.48 1,432,225 -0.11(-0.65%)
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.