Netease Inc ADR (NQ: NTES )

76.68 -0.34 (-0.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.778 9.966 9.762 9.868 2,003,898 -0.00(-0.04%)
Oct 26, 2012 9.849 9.871 9.871 9.871 1,833,794 +0.00(+0.00%)
Oct 25, 2012 9.944 9.944 9.822 9.871 2,075,816 -0.02(-0.17%)
Oct 24, 2012 9.990 9.990 9.818 9.888 2,100,425 +0.08(+0.82%)
Oct 23, 2012 9.705 9.866 9.676 9.807 1,540,311 +0.12(+1.24%)
Oct 19, 2012 9.555 9.709 9.546 9.687 3,051,716 +0.07(+0.76%)
Oct 18, 2012 9.711 9.795 9.561 9.614 2,210,059 -0.05(-0.49%)
Oct 17, 2012 9.550 9.738 9.550 9.661 1,849,183 +0.03(+0.30%)
Oct 16, 2012 9.590 9.760 9.484 9.632 2,766,392 -0.04(-0.45%)
Oct 15, 2012 9.628 9.723 9.519 9.676 1,100,260 +0.04(+0.42%)
Oct 12, 2012 9.572 9.727 9.511 9.636 1,739,478 +0.05(+0.57%)
Oct 11, 2012 9.641 9.680 9.464 9.581 2,972,646 +0.09(+0.92%)
Oct 10, 2012 9.495 9.669 9.367 9.493 2,338,600 -0.01(-0.13%)
Oct 09, 2012 9.637 9.703 9.479 9.506 3,893,708 -0.20(-2.02%)
Oct 08, 2012 9.789 9.871 9.636 9.701 3,445,509 -0.13(-1.36%)
Oct 05, 2012 9.954 9.992 9.815 9.835 3,900,083 -0.01(-0.15%)
Oct 04, 2012 10.02 10.05 9.818 9.849 4,177,692 -0.05(-0.50%)
Oct 03, 2012 10.26 10.26 9.891 9.899 4,073,224 -0.15(-1.51%)
Oct 02, 2012 10.29 10.30 9.924 10.05 2,873,120 -0.14(-1.40%)
Oct 01, 2012 10.20 10.24 10.09 10.19 4,055,296 -0.07(-0.64%)
Sep 28, 2012 9.948 10.49 9.948 10.26 9,497,037 +0.21(+2.13%)
Sep 27, 2012 9.692 10.11 9.685 10.04 7,398,904 +0.38(+3.97%)
Sep 26, 2012 9.517 9.685 9.420 9.661 4,353,202 +0.07(+0.69%)
Sep 25, 2012 9.321 9.775 9.321 9.595 5,808,302 +0.18(+1.86%)
Sep 24, 2012 9.148 9.442 9.146 9.420 5,293,510 +0.19(+2.06%)
Sep 21, 2012 9.363 9.575 9.217 9.230 4,728,968 -0.08(-0.88%)
Sep 20, 2012 9.316 9.413 9.259 9.312 2,555,191 -0.18(-1.87%)
Sep 19, 2012 9.329 9.795 9.329 9.489 8,654,482 +0.31(+3.43%)
Sep 18, 2012 9.234 9.325 9.142 9.175 2,324,136 +0.00(+0.02%)
Sep 17, 2012 9.374 9.399 9.022 9.173 10,420,009 -0.27(-2.84%)
Sep 14, 2012 9.184 9.508 9.184 9.442 7,066,715 +0.17(+1.81%)
Sep 13, 2012 8.983 9.362 8.983 9.274 4,731,092 +0.24(+2.65%)
Sep 12, 2012 8.930 9.084 8.930 9.034 6,142,161 +0.13(+1.42%)
Sep 11, 2012 8.934 8.983 8.775 8.908 3,738,768 -0.04(-0.49%)
Sep 10, 2012 9.137 9.166 8.903 8.952 2,152,249 -0.20(-2.24%)
Sep 07, 2012 9.155 9.237 9.076 9.157 4,433,071 +0.08(+0.85%)
Sep 06, 2012 9.115 9.193 9.020 9.080 3,866,379 +0.07(+0.79%)
Sep 05, 2012 9.387 9.411 8.892 9.009 6,714,239 -0.28(-3.03%)
Sep 04, 2012 9.407 9.614 9.237 9.290 5,645,247 -0.22(-2.36%)
Aug 31, 2012 9.340 9.521 9.274 9.515 3,347,022 +0.23(+2.48%)
Aug 30, 2012 9.363 9.460 9.246 9.285 2,942,449 -0.10(-1.09%)
Aug 29, 2012 9.378 9.420 9.329 9.387 1,926,332 +0.02(+0.21%)
Aug 27, 2012 9.345 9.499 9.234 9.367 3,179,507 -0.10(-1.08%)
Aug 24, 2012 9.157 9.500 9.155 9.469 4,537,851 +0.19(+2.03%)
Aug 23, 2012 9.002 9.299 8.941 9.281 6,256,293 +0.37(+4.12%)
Aug 22, 2012 8.731 8.954 8.696 8.914 2,017,322 +0.05(+0.58%)
Aug 21, 2012 8.961 9.009 8.793 8.863 3,028,202 -0.06(-0.70%)
Aug 20, 2012 8.817 9.014 8.698 8.925 5,991,824 +0.12(+1.33%)
Aug 17, 2012 9.011 9.024 8.682 8.808 10,024,580 -0.25(-2.74%)
Aug 16, 2012 9.685 9.822 9.031 9.056 30,974,746 -1.58(-14.81%)
Aug 15, 2012 10.30 10.64 10.26 10.63 10,370,008 +0.39(+3.84%)
Aug 14, 2012 10.16 10.32 10.14 10.24 4,662,676 +0.11(+1.10%)
Aug 13, 2012 10.11 10.20 9.997 10.13 4,487,209 +0.08(+0.78%)
Aug 10, 2012 9.939 10.06 9.831 10.05 1,654,886 +0.15(+1.49%)
Aug 09, 2012 10.05 10.17 9.840 9.901 3,052,203 -0.11(-1.10%)
Aug 08, 2012 10.17 10.25 9.924 10.01 1,676,398 -0.29(-2.84%)
Aug 07, 2012 10.08 10.43 10.06 10.30 3,528,766 +0.22(+2.21%)
Aug 06, 2012 9.890 10.17 9.871 10.08 3,459,923 +0.36(+3.74%)
Aug 03, 2012 9.482 9.773 9.268 9.716 2,795,122 +0.22(+2.33%)
Aug 02, 2012 9.727 9.921 9.480 9.495 2,589,995 -0.21(-2.15%)
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.