Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.25 26.54 26.01 26.16 2,734,513 -0.06(-0.25%)
May 28, 2015 26.30 26.73 25.83 26.22 4,152,600 -0.39(-1.47%)
May 27, 2015 26.92 26.93 26.27 26.61 5,325,050 -0.10(-0.36%)
May 26, 2015 27.55 27.63 26.66 26.71 5,422,293 -0.33(-1.24%)
May 22, 2015 27.74 27.04 27.04 27.04 5,398,955 -0.59(-2.14%)
May 21, 2015 26.91 27.79 26.73 27.63 6,133,503 +0.99(+3.71%)
May 20, 2015 26.22 26.83 26.08 26.65 7,007,485 +0.70(+2.72%)
May 19, 2015 26.44 26.51 25.89 25.94 3,207,129 -0.18(-0.71%)
May 18, 2015 26.03 26.34 25.79 26.13 3,233,286 +0.04(+0.14%)
May 15, 2015 26.04 26.36 25.73 26.09 4,790,156 +0.05(+0.21%)
May 14, 2015 25.26 26.61 25.16 26.04 16,514,044 +2.00(+8.33%)
May 13, 2015 23.58 24.32 23.56 24.03 5,874,016 +0.42(+1.76%)
May 12, 2015 23.89 24.03 23.59 23.62 3,070,124 -0.21(-0.88%)
May 11, 2015 23.85 24.03 23.49 23.83 3,037,244 -0.06(-0.26%)
May 08, 2015 24.03 24.11 23.39 23.89 3,102,371 +0.32(+1.36%)
May 07, 2015 23.02 23.69 22.92 23.57 5,596,539 +0.78(+3.41%)
May 06, 2015 23.22 23.28 22.56 22.80 3,428,711 -0.37(-1.59%)
May 05, 2015 23.67 23.73 23.13 23.16 3,217,660 -0.50(-2.10%)
May 04, 2015 23.54 24.18 23.37 23.66 3,147,145 +0.29(+1.26%)
May 01, 2015 23.73 23.78 23.16 23.37 3,374,775 -0.33(-1.40%)
Apr 30, 2015 23.28 23.71 23.10 23.70 3,791,166 +0.59(+2.55%)
Apr 29, 2015 22.88 23.62 22.65 23.11 3,394,501 +0.23(+1.03%)
Apr 28, 2015 22.93 22.95 22.43 22.88 1,887,440 +0.09(+0.38%)
Apr 27, 2015 22.74 23.00 22.59 22.79 2,826,371 +0.20(+0.88%)
Apr 24, 2015 22.01 22.96 21.73 22.59 3,203,451 +0.60(+2.74%)
Apr 23, 2015 21.15 21.99 21.02 21.99 4,067,410 +0.79(+3.74%)
Apr 22, 2015 21.49 21.55 20.79 21.20 3,568,026 -0.11(-0.51%)
Apr 21, 2015 21.25 21.57 21.18 21.30 1,580,393 +0.24(+1.15%)
Apr 20, 2015 21.08 21.13 20.71 21.06 1,496,919 +0.23(+1.10%)
Apr 17, 2015 21.19 21.49 20.45 20.83 3,983,384 -0.66(-3.06%)
Apr 16, 2015 21.45 21.70 21.15 21.49 4,315,734 +0.09(+0.43%)
Apr 15, 2015 21.63 21.82 21.23 21.40 2,261,967 -0.14(-0.65%)
Apr 14, 2015 21.74 21.81 20.99 21.54 3,758,448 -0.24(-1.12%)
Apr 13, 2015 21.91 22.06 21.63 21.78 1,933,090 -0.18(-0.82%)
Apr 10, 2015 22.08 22.70 21.89 21.96 4,807,016 -0.25(-1.12%)
Apr 09, 2015 22.10 22.31 21.55 22.21 4,095,033 +0.57(+2.66%)
Apr 08, 2015 21.01 22.37 21.01 21.64 7,138,805 +0.93(+4.50%)
Apr 07, 2015 20.52 21.53 20.32 20.71 4,412,167 +0.17(+0.84%)
Apr 06, 2015 20.52 20.71 20.18 20.54 2,730,061 -0.08(-0.39%)
Apr 02, 2015 19.95 20.62 20.62 20.62 5,668,427 +0.82(+4.16%)
Apr 01, 2015 19.36 20.01 19.36 19.79 1,916,253 +0.33(+1.67%)
Mar 31, 2015 19.20 19.85 19.07 19.47 4,593,806 +0.05(+0.27%)
Mar 30, 2015 19.23 19.52 18.96 19.42 1,917,405 +0.22(+1.15%)
Mar 27, 2015 18.87 19.36 18.76 19.20 2,764,407 +0.44(+2.34%)
Mar 26, 2015 18.50 18.93 18.26 18.76 1,923,744 +0.28(+1.51%)
Mar 25, 2015 19.00 19.22 18.38 18.48 1,992,668 -0.50(-2.63%)
Mar 24, 2015 19.07 19.30 18.87 18.98 1,976,891 -0.23(-1.17%)
Mar 23, 2015 18.81 19.32 18.77 19.20 2,184,335 +0.59(+3.18%)
Mar 20, 2015 18.17 18.83 18.12 18.61 2,659,774 +0.46(+2.54%)
Mar 19, 2015 18.60 18.65 17.97 18.15 2,552,847 -0.36(-1.92%)
Mar 18, 2015 18.44 18.88 18.32 18.51 3,013,218 +0.11(+0.58%)
Mar 17, 2015 18.37 18.60 18.12 18.40 1,845,316 +0.04(+0.22%)
Mar 16, 2015 17.93 18.44 17.85 18.36 3,167,320 +0.66(+3.73%)
Mar 13, 2015 17.43 17.95 17.41 17.70 2,980,597 +0.17(+0.94%)
Mar 12, 2015 18.18 18.18 17.41 17.53 2,789,391 -0.49(-2.71%)
Mar 11, 2015 18.35 18.35 17.99 18.02 1,613,251 -0.37(-2.03%)
Mar 10, 2015 18.45 18.59 18.15 18.39 1,977,010 -0.10(-0.52%)
Mar 09, 2015 18.62 18.79 18.47 18.49 2,946,322 -0.14(-0.74%)
Mar 06, 2015 18.80 19.00 18.49 18.63 2,101,320 -0.06(-0.34%)
Mar 05, 2015 18.09 18.75 18.04 18.69 2,679,900 +0.75(+4.18%)
Mar 04, 2015 17.59 18.05 17.80 17.94 3,748,258 +0.14(+0.79%)
Mar 03, 2015 17.79 18.24 17.62 17.80 4,808,627 -0.15(-0.84%)
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.