Netease Inc ADR (NQ: NTES )

93.08 USD -3.91 (-4.03%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.24 10.38 10.20 10.26 2,989,435 -0.12(-1.14%)
Feb 27, 2013 10.38 10.47 10.29 10.37 2,359,350 +0.05(+0.45%)
Feb 26, 2013 10.35 10.43 10.23 10.33 2,592,160 -0.02(-0.19%)
Feb 25, 2013 10.58 10.63 10.34 10.35 3,534,820 -0.03(-0.29%)
Feb 22, 2013 10.44 10.44 10.27 10.38 2,378,245 +0.03(+0.33%)
Feb 21, 2013 10.50 10.50 10.22 10.34 3,854,885 -0.24(-2.25%)
Feb 20, 2013 10.63 10.74 10.58 10.58 5,184,885 -0.06(-0.58%)
Feb 19, 2013 10.33 10.85 10.28 10.64 6,219,040 +0.36(+3.52%)
Feb 15, 2013 10.24 10.30 10.17 10.28 2,382,325 +0.07(+0.72%)
Feb 14, 2013 10.17 10.24 10.17 10.21 2,196,585 -0.04(-0.35%)
Feb 13, 2013 10.19 10.29 10.19 10.24 1,392,435 +0.07(+0.67%)
Feb 12, 2013 10.22 10.24 10.15 10.18 2,507,120 -0.07(-0.64%)
Feb 11, 2013 10.26 10.36 10.17 10.24 3,366,165 -0.16(-1.50%)
Feb 08, 2013 9.948 10.49 9.822 10.40 12,409,775 +0.65(+6.65%)
Feb 07, 2013 9.862 9.924 9.566 9.750 14,566,655 +0.62(+6.84%)
Feb 06, 2013 9.114 9.162 9.062 9.126 5,317,945 -0.13(-1.45%)
Feb 04, 2013 9.456 9.456 9.082 9.260 3,303,125 -0.17(-1.76%)
Feb 01, 2013 9.400 9.498 9.234 9.426 2,626,260 +0.14(+1.53%)
Jan 31, 2013 9.460 9.490 9.201 9.284 3,483,530 -0.20(-2.11%)
Jan 30, 2013 9.432 9.522 9.360 9.484 3,008,615 +0.09(+0.94%)
Jan 29, 2013 9.484 9.620 9.322 9.396 3,517,030 -0.07(-0.78%)
Jan 28, 2013 9.280 9.500 9.234 9.470 4,143,210 +0.09(+1.00%)
Jan 25, 2013 9.376 9.426 9.228 9.376 5,212,725 +0.33(+3.69%)
Jan 24, 2013 8.970 9.152 8.860 9.042 4,625,820 +0.07(+0.74%)
Jan 23, 2013 8.860 9.018 8.778 8.976 3,778,515 +0.13(+1.52%)
Jan 22, 2013 8.882 8.920 8.710 8.842 2,983,780 -0.02(-0.25%)
Jan 18, 2013 8.860 8.900 8.765 8.864 2,120,025 +0.06(+0.73%)
Jan 17, 2013 8.762 8.884 8.690 8.800 3,733,395 +0.05(+0.53%)
Jan 16, 2013 8.748 8.866 8.720 8.754 1,972,240 +0.03(+0.32%)
Jan 15, 2013 8.816 8.874 8.658 8.726 1,604,615 -0.12(-1.36%)
Jan 14, 2013 8.792 8.987 8.786 8.846 4,233,750 -0.07(-0.81%)
Jan 11, 2013 8.588 8.926 8.568 8.918 4,843,300 +0.07(+0.79%)
Jan 10, 2013 8.562 8.890 8.521 8.848 6,231,400 +0.37(+4.32%)
Jan 09, 2013 8.546 8.610 8.430 8.482 3,764,715 -0.02(-0.21%)
Jan 08, 2013 8.652 8.680 8.480 8.500 2,566,580 -0.10(-1.21%)
Jan 07, 2013 8.600 8.680 8.600 8.604 3,222,855 -0.08(-0.88%)
Jan 04, 2013 8.560 8.710 8.518 8.680 2,335,520 +0.12(+1.43%)
Jan 03, 2013 8.590 8.668 8.474 8.558 3,470,850 +0.06(+0.71%)
Jan 02, 2013 8.682 8.706 8.466 8.498 4,456,480 +0.00(+0.02%)
Dec 31, 2012 8.460 8.566 8.420 8.496 3,723,010 +0.03(+0.33%)
Dec 28, 2012 8.374 8.584 8.341 8.468 2,789,560 +0.11(+1.34%)
Dec 27, 2012 8.398 8.458 8.284 8.356 3,048,155 -0.04(-0.45%)
Dec 26, 2012 8.308 8.426 8.302 8.394 3,532,740 +0.08(+0.99%)
Dec 24, 2012 8.376 8.500 8.236 8.312 2,633,295 -0.09(-1.09%)
Dec 21, 2012 8.204 8.410 8.124 8.404 5,389,465 +0.05(+0.57%)
Dec 20, 2012 8.342 8.386 8.210 8.356 5,026,630 -0.03(-0.41%)
Dec 19, 2012 7.908 8.492 7.880 8.390 12,876,200 +0.49(+6.26%)
Dec 18, 2012 7.854 7.986 7.800 7.896 6,239,135 +0.06(+0.74%)
Dec 17, 2012 7.750 7.848 7.560 7.838 6,287,295 +0.09(+1.14%)
Dec 14, 2012 7.640 7.800 7.596 7.750 9,030,685 +0.10(+1.25%)
Dec 13, 2012 7.674 7.764 7.530 7.654 8,988,370 -0.03(-0.34%)
Dec 12, 2012 7.582 7.754 7.580 7.680 8,938,785 +0.08(+1.05%)
Dec 11, 2012 7.478 7.754 7.472 7.600 13,529,715 +0.17(+2.29%)
Dec 10, 2012 7.820 7.820 7.400 7.430 20,418,645 -0.37(-4.74%)
Dec 07, 2012 8.024 8.117 7.790 7.800 11,901,055 -0.22(-2.74%)
Dec 06, 2012 8.200 8.284 7.870 8.020 11,503,220 -0.19(-2.31%)
Dec 05, 2012 8.402 8.402 8.194 8.210 5,419,480 -0.08(-0.92%)
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.