Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 14.36 14.75 14.21 14.70 4,590,695 +0.55(+3.90%)
Aug 30, 2013 14.81 14.87 14.10 14.15 0 -0.82(-5.45%)
Aug 29, 2013 14.90 15.10 14.86 14.96 1,650,400 +0.03(+0.20%)
Aug 28, 2013 14.64 15.06 14.62 14.93 3,008,805 +0.26(+1.79%)
Aug 27, 2013 15.01 15.16 14.60 14.67 5,062,750 -0.55(-3.63%)
Aug 26, 2013 15.30 15.50 15.00 15.22 4,882,920 +0.14(+0.93%)
Aug 23, 2013 15.02 15.28 14.83 15.08 0 +0.28(+1.91%)
Aug 22, 2013 14.58 14.82 14.54 14.80 2,762,835 +0.31(+2.15%)
Aug 21, 2013 14.73 14.90 14.34 14.49 6,574,460 -0.35(-2.36%)
Aug 20, 2013 13.70 14.94 13.64 14.84 15,053,080 +1.43(+10.68%)
Aug 19, 2013 12.90 13.90 12.80 13.41 0 +0.69(+5.46%)
Aug 16, 2013 12.68 12.72 12.56 12.71 0 +0.08(+0.65%)
Aug 15, 2013 12.65 12.79 12.40 12.63 8,629,260 +0.34(+2.78%)
Aug 14, 2013 12.25 12.42 12.20 12.29 4,597,675 +0.11(+0.92%)
Aug 13, 2013 12.20 12.46 12.06 12.18 3,972,670 +0.06(+0.50%)
Aug 12, 2013 12.09 12.20 12.02 12.12 2,486,240 +0.04(+0.31%)
Aug 09, 2013 12.12 12.22 12.05 12.08 1,787,430 -0.04(-0.31%)
Aug 08, 2013 12.19 12.23 12.08 12.12 2,615,850 -0.07(-0.56%)
Aug 07, 2013 12.45 12.48 12.17 12.19 1,923,775 -0.33(-2.61%)
Aug 06, 2013 12.71 12.79 12.37 12.51 2,972,725 -0.22(-1.71%)
Aug 05, 2013 12.78 12.82 12.69 12.73 1,664,535 -0.04(-0.30%)
Aug 02, 2013 12.80 12.80 12.51 12.77 2,233,780 -0.05(-0.36%)
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.