Netease Inc ADR (NQ: NTES )

78.79 +2.09 (+2.72%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.50 21.66 20.43 20.58 3,438,206 -1.25(-5.71%)
Aug 28, 2015 22.03 22.21 21.51 21.83 5,047,697 -0.55(-2.44%)
Aug 27, 2015 21.20 22.59 21.20 22.37 6,072,680 +1.75(+8.46%)
Aug 26, 2015 21.36 21.36 19.83 20.63 6,135,583 -0.19(-0.89%)
Aug 25, 2015 21.01 21.67 20.73 20.81 7,496,374 +1.00(+5.02%)
Aug 24, 2015 19.24 20.56 19.02 19.82 9,155,351 -1.30(-6.17%)
Aug 21, 2015 21.73 22.39 21.11 21.12 6,547,224 -1.02(-4.63%)
Aug 20, 2015 22.30 22.57 21.91 22.15 5,242,901 -0.43(-1.92%)
Aug 19, 2015 22.44 22.86 22.11 22.58 3,410,105 -0.08(-0.33%)
Aug 18, 2015 22.29 22.94 21.55 22.66 7,957,829 -0.28(-1.22%)
Aug 17, 2015 22.89 23.17 22.44 22.94 6,493,061 -0.38(-1.62%)
Aug 14, 2015 24.43 24.90 23.24 23.31 6,484,590 -1.45(-5.87%)
Aug 13, 2015 25.57 25.64 24.20 24.77 9,282,543 -1.35(-5.17%)
Aug 12, 2015 25.53 26.22 24.77 26.12 7,308,186 -0.07(-0.26%)
Aug 11, 2015 27.11 27.36 25.92 26.19 5,502,955 -1.42(-5.13%)
Aug 10, 2015 27.63 27.74 27.08 27.60 4,018,840 +0.26(+0.97%)
Aug 07, 2015 27.21 27.73 26.91 27.34 3,102,142 +0.33(+1.20%)
Aug 06, 2015 27.01 27.42 26.79 27.01 2,083,465 +0.09(+0.33%)
Aug 05, 2015 26.62 27.28 26.56 26.92 3,319,598 +0.39(+1.49%)
Aug 04, 2015 25.98 26.89 25.92 26.53 3,459,359 +0.85(+3.30%)
Aug 03, 2015 25.73 26.01 25.03 25.68 3,977,290 +0.04(+0.15%)
Jul 31, 2015 26.09 26.51 25.30 25.64 4,005,487 -0.44(-1.70%)
Jul 30, 2015 26.08 26.64 25.73 26.09 2,446,153 -0.08(-0.31%)
Jul 29, 2015 26.25 26.57 26.00 26.17 3,695,281 +0.19(+0.73%)
Jul 28, 2015 25.89 26.35 25.63 25.98 5,865,324 +0.35(+1.35%)
Jul 27, 2015 26.21 26.54 25.21 25.63 8,369,364 -1.86(-6.77%)
Jul 24, 2015 27.85 27.93 27.25 27.50 3,765,413 -0.36(-1.28%)
Jul 23, 2015 28.09 28.46 27.77 27.85 3,869,365 +0.08(+0.27%)
Jul 22, 2015 27.21 27.92 27.19 27.78 3,447,163 -0.16(-0.58%)
Jul 21, 2015 27.75 28.21 27.40 27.94 3,292,033 +0.16(+0.59%)
Jul 20, 2015 27.81 27.85 27.20 27.78 3,089,968 -0.14(-0.51%)
Jul 17, 2015 28.30 28.58 27.66 27.92 5,813,918 +0.03(+0.12%)
Jul 16, 2015 26.72 27.92 26.45 27.89 5,510,772 +1.64(+6.26%)
Jul 15, 2015 26.43 27.12 26.04 26.25 5,130,845 -0.62(-2.29%)
Jul 14, 2015 25.83 27.61 25.83 26.86 6,318,772 +0.77(+2.96%)
Jul 13, 2015 26.33 26.45 25.76 26.09 4,419,477 +0.20(+0.78%)
Jul 10, 2015 26.30 26.63 25.28 25.89 6,070,135 -0.19(-0.72%)
Jul 09, 2015 25.47 26.63 25.47 26.07 11,072,308 +1.59(+6.51%)
Jul 08, 2015 22.66 24.88 22.57 24.48 8,144,140 +0.48(+1.98%)
Jul 07, 2015 24.14 24.41 21.47 24.01 19,009,366 -0.78(-3.14%)
Jul 06, 2015 26.04 26.16 24.23 24.79 10,997,965 -2.02(-7.55%)
Jul 02, 2015 26.56 26.81 26.81 26.81 3,456,045 +0.15(+0.56%)
Jul 01, 2015 26.53 27.05 26.42 26.66 4,198,465 -0.14(-0.51%)
Jun 30, 2015 26.50 26.91 26.40 26.80 5,869,811 +0.79(+3.03%)
Jun 29, 2015 26.45 26.58 25.96 26.01 3,862,331 -0.72(-2.68%)
Jun 26, 2015 27.10 27.16 25.97 26.73 6,307,787 -0.47(-1.73%)
Jun 25, 2015 27.56 27.65 27.02 27.20 2,257,754 -0.21(-0.78%)
Jun 24, 2015 27.70 27.82 27.28 27.41 2,771,734 -0.41(-1.47%)
Jun 23, 2015 27.17 27.98 26.82 27.82 5,287,781 +1.02(+3.80%)
Jun 22, 2015 27.91 27.97 26.75 26.80 5,444,544 -0.83(-3.01%)
Jun 19, 2015 27.67 27.78 27.22 27.63 3,307,380 -0.25(-0.90%)
Jun 18, 2015 27.93 28.09 27.65 27.88 3,289,908 -0.10(-0.35%)
Jun 17, 2015 28.12 28.65 27.94 27.98 5,020,125 +0.26(+0.94%)
Jun 16, 2015 27.16 28.01 27.16 27.72 3,343,206 +0.31(+1.13%)
Jun 15, 2015 27.30 27.81 27.06 27.41 5,139,208 -0.34(-1.21%)
Jun 12, 2015 27.38 27.99 27.06 27.75 6,885,411 +0.27(+1.00%)
Jun 11, 2015 27.35 27.87 27.35 27.48 6,559,403 +0.26(+0.97%)
Jun 10, 2015 26.74 27.28 26.64 27.21 3,225,766 +0.53(+2.00%)
Jun 09, 2015 26.58 26.84 26.06 26.68 2,349,808 +0.03(+0.10%)
Jun 08, 2015 27.00 27.75 26.44 26.65 4,837,171 -0.28(-1.04%)
Jun 05, 2015 26.38 27.18 26.38 26.93 7,712,646 +0.45(+1.68%)
Jun 04, 2015 26.51 26.71 26.40 26.49 4,213,261 -0.18(-0.67%)
Jun 03, 2015 27.06 27.08 26.61 26.66 3,833,474 -0.05(-0.20%)
Jun 02, 2015 26.48 26.85 26.47 26.72 4,960,579 +0.05(+0.18%)
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.