Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.26 10.35 10.11 10.35 0 +0.11(+1.04%)
Apr 29, 2013 10.20 10.37 10.15 10.24 2,070,180 +0.17(+1.66%)
Apr 26, 2013 10.03 10.13 10.05 10.08 978,591 -0.03(-0.25%)
Apr 25, 2013 10.06 10.13 9.967 10.10 0 +0.09(+0.88%)
Apr 24, 2013 9.791 10.03 9.769 10.02 0 +0.20(+2.00%)
Apr 23, 2013 9.569 9.866 9.501 9.819 2,541,942 +0.21(+2.14%)
Apr 22, 2013 9.615 9.661 9.441 9.613 1,430,987 +0.02(+0.17%)
Apr 19, 2013 9.597 9.756 9.554 9.597 1,532,789 +0.06(+0.64%)
Apr 18, 2013 9.545 9.582 9.422 9.536 1,685,390 -0.02(-0.19%)
Apr 17, 2013 9.543 9.659 9.536 9.554 2,585,813 -0.03(-0.34%)
Apr 16, 2013 9.637 9.677 9.452 9.587 2,114,295 +0.09(+0.93%)
Apr 15, 2013 9.676 9.742 9.490 9.499 2,757,721 -0.29(-2.94%)
Apr 12, 2013 9.817 9.837 9.677 9.788 3,760,909 -0.00(-0.04%)
Apr 11, 2013 10.07 10.09 9.718 9.791 4,738,161 -0.28(-2.79%)
Apr 10, 2013 10.11 10.17 10.03 10.07 1,837,829 +0.02(+0.22%)
Apr 09, 2013 10.12 10.12 9.920 10.05 1,836,548 -0.00(-0.02%)
Apr 08, 2013 10.01 10.11 9.969 10.05 1,617,909 +0.00(+0.04%)
Apr 05, 2013 10.04 10.13 9.945 10.05 1,435,726 -0.08(-0.76%)
Apr 04, 2013 10.02 10.15 9.856 10.13 1,969,288 +0.15(+1.53%)
Apr 03, 2013 10.20 10.27 9.922 9.973 4,134,035 -0.25(-2.46%)
Apr 02, 2013 10.23 10.27 10.08 10.22 3,128,951 +0.11(+1.13%)
Apr 01, 2013 10.05 10.27 9.975 10.11 2,693,808 +0.06(+0.57%)
Mar 28, 2013 10.07 10.12 9.982 10.05 2,490,309 -0.06(-0.64%)
Mar 27, 2013 10.02 10.12 9.914 10.12 1,856,024 +0.03(+0.29%)
Mar 26, 2013 10.15 10.16 9.980 10.09 1,212,146 -0.01(-0.07%)
Mar 25, 2013 10.12 10.19 10.04 10.10 1,571,004 -0.00(-0.02%)
Mar 22, 2013 9.995 10.17 9.879 10.10 2,278,043 +0.10(+1.03%)
Mar 21, 2013 9.962 10.03 9.883 9.995 1,509,434 -0.01(-0.06%)
Mar 20, 2013 9.808 10.02 9.736 10.00 2,204,292 +0.26(+2.70%)
Mar 19, 2013 9.679 9.887 9.621 9.738 2,502,430 +0.14(+1.47%)
Mar 18, 2013 9.409 9.655 9.312 9.597 1,788,717 +0.11(+1.20%)
Mar 15, 2013 9.650 9.676 9.151 9.483 6,301,871 -0.25(-2.53%)
Mar 14, 2013 9.889 9.889 9.591 9.729 2,772,953 -0.08(-0.77%)
Mar 13, 2013 9.833 9.890 9.764 9.804 1,256,812 -0.09(-0.95%)
Mar 12, 2013 10.03 10.03 9.887 9.898 3,842,881 -0.14(-1.39%)
Mar 11, 2013 9.958 10.11 9.802 10.04 3,134,214 +0.08(+0.83%)
Mar 08, 2013 9.912 10.03 9.868 9.955 2,894,655 +0.07(+0.72%)
Mar 07, 2013 9.782 9.967 9.641 9.883 5,071,437 +0.16(+1.60%)
Mar 06, 2013 9.659 9.822 9.586 9.727 2,725,520 -0.03(-0.28%)
Mar 05, 2013 9.567 9.936 9.472 9.755 7,266,637 +0.21(+2.17%)
Mar 04, 2013 9.297 9.547 9.088 9.547 4,594,662 +0.25(+2.69%)
Mar 01, 2013 9.356 9.586 9.276 9.297 5,574,954 -0.12(-1.23%)
Feb 28, 2013 9.398 9.523 9.360 9.413 3,257,125 -0.11(-1.14%)
Feb 27, 2013 9.529 9.608 9.441 9.521 2,570,619 +0.04(+0.45%)
Feb 26, 2013 9.498 9.573 9.389 9.479 2,824,276 -0.02(-0.19%)
Feb 25, 2013 9.707 9.758 9.487 9.498 3,851,347 -0.03(-0.29%)
Feb 22, 2013 9.584 9.584 9.426 9.525 2,591,206 +0.03(+0.33%)
Feb 21, 2013 9.641 9.641 9.384 9.494 4,200,073 -0.22(-2.25%)
Feb 20, 2013 9.753 9.855 9.709 9.712 5,649,168 -0.06(-0.58%)
Feb 19, 2013 9.483 9.956 9.439 9.769 6,775,927 +0.33(+3.52%)
Feb 15, 2013 9.397 9.453 9.336 9.437 2,595,651 +0.07(+0.72%)
Feb 14, 2013 9.332 9.402 9.332 9.369 2,393,279 -0.03(-0.35%)
Feb 13, 2013 9.349 9.448 9.349 9.402 1,517,121 +0.06(+0.67%)
Feb 12, 2013 9.380 9.400 9.314 9.340 2,731,621 -0.06(-0.64%)
Feb 11, 2013 9.419 9.510 9.334 9.400 3,667,590 -0.14(-1.50%)
Feb 08, 2013 9.130 9.626 9.015 9.543 13,521,015 +0.59(+6.65%)
Feb 07, 2013 9.051 9.108 8.780 8.949 15,871,034 +0.57(+6.84%)
Feb 06, 2013 8.365 8.409 8.317 8.376 5,794,143 -0.12(-1.45%)
Feb 04, 2013 8.679 8.679 8.336 8.499 3,598,905 -0.15(-1.76%)
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.