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 (%)
Sep 30, 2014 15.79 15.84 15.57 15.81 1,962,489 +0.12(+0.79%)
Sep 29, 2014 15.65 16.01 15.48 15.69 1,972,931 -0.13(-0.83%)
Sep 26, 2014 15.76 16.03 15.71 15.82 1,551,205 +0.13(+0.86%)
Sep 25, 2014 16.20 16.24 15.62 15.69 1,810,102 -0.62(-3.79%)
Sep 24, 2014 16.23 16.39 16.12 16.31 1,439,399 +0.19(+1.16%)
Sep 23, 2014 16.01 16.33 15.97 16.12 943,006 +0.06(+0.34%)
Sep 22, 2014 16.29 16.43 15.96 16.06 1,632,859 -0.34(-2.06%)
Sep 19, 2014 16.51 16.63 16.16 16.40 2,199,432 -0.11(-0.68%)
Sep 18, 2014 16.38 16.53 16.30 16.51 1,133,428 +0.24(+1.45%)
Sep 17, 2014 16.42 16.42 16.17 16.28 1,412,907 +0.01(+0.03%)
Sep 16, 2014 15.88 16.34 15.80 16.27 1,391,566 +0.28(+1.75%)
Sep 15, 2014 16.36 16.36 15.86 15.99 1,297,135 -0.31(-1.92%)
Sep 12, 2014 16.36 16.38 16.26 16.31 995,205 -0.06(-0.35%)
Sep 11, 2014 16.12 16.38 16.10 16.36 753,696 +0.13(+0.82%)
Sep 10, 2014 16.19 16.36 16.09 16.23 1,280,680 -0.05(-0.28%)
Sep 09, 2014 16.36 16.58 16.22 16.28 1,713,483 -0.14(-0.87%)
Sep 08, 2014 16.53 16.68 16.37 16.42 1,574,929 -0.14(-0.83%)
Sep 05, 2014 16.58 16.60 16.48 16.56 1,724,029 -0.02(-0.12%)
Sep 04, 2014 16.39 16.75 16.39 16.58 1,641,985 +0.28(+1.72%)
Sep 03, 2014 16.33 16.41 16.20 16.29 2,501,113 +0.07(+0.41%)
Sep 02, 2014 16.20 16.34 16.16 16.23 1,693,420 -0.03(-0.16%)
Aug 29, 2014 16.34 16.25 16.25 16.25 1,340,575 -0.05(-0.28%)
Aug 28, 2014 16.42 16.60 16.21 16.30 1,244,157 -0.23(-1.40%)
Aug 27, 2014 16.55 16.76 16.37 16.53 2,142,857 -0.09(-0.56%)
Aug 26, 2014 16.56 16.80 16.44 16.62 2,474,481 +0.11(+0.65%)
Aug 25, 2014 16.29 16.54 16.24 16.52 2,004,336 +0.33(+2.06%)
Aug 22, 2014 16.27 16.39 16.16 16.18 808,530 -0.09(-0.53%)
Aug 21, 2014 16.31 16.45 16.20 16.27 1,626,422 +0.02(+0.11%)
Aug 20, 2014 16.34 16.48 16.24 16.25 1,032,473 -0.09(-0.54%)
Aug 19, 2014 16.35 16.52 16.24 16.34 1,713,536 -0.10(-0.58%)
Aug 18, 2014 16.17 16.54 16.08 16.44 3,392,980 +0.39(+2.46%)
Aug 15, 2014 15.75 16.13 15.68 16.04 3,039,569 +0.29(+1.82%)
Aug 14, 2014 15.68 15.84 15.17 15.76 3,765,419 +0.25(+1.61%)
Aug 13, 2014 15.42 15.68 15.20 15.51 3,458,752 +0.26(+1.71%)
Aug 12, 2014 15.23 15.46 15.05 15.25 2,328,843 -0.15(-0.99%)
Aug 11, 2014 15.43 15.51 15.30 15.40 1,604,792 +0.11(+0.70%)
Aug 08, 2014 15.34 15.48 15.14 15.29 2,098,183 -0.01(-0.06%)
Aug 07, 2014 15.19 15.49 15.10 15.30 1,784,252 +0.07(+0.45%)
Aug 06, 2014 15.16 15.28 15.03 15.23 1,764,357 -0.03(-0.21%)
Aug 05, 2014 15.39 15.47 15.21 15.26 1,530,883 -0.12(-0.79%)
Aug 04, 2014 15.28 15.43 15.10 15.39 2,176,970 +0.22(+1.46%)
Aug 01, 2014 15.50 15.50 14.90 15.17 2,147,128 -0.34(-2.18%)
Jul 31, 2014 15.62 15.79 15.37 15.50 1,996,752 -0.32(-2.04%)
Jul 30, 2014 15.69 15.94 15.51 15.83 1,746,143 +0.14(+0.91%)
Jul 29, 2014 15.88 16.00 15.64 15.68 2,960,841 -0.16(-1.01%)
Jul 28, 2014 15.55 15.95 15.30 15.84 3,926,144 +0.42(+2.70%)
Jul 25, 2014 15.68 15.76 15.39 15.43 2,027,244 -0.18(-1.18%)
Jul 24, 2014 15.45 15.68 15.20 15.61 1,402,787 +0.09(+0.61%)
Jul 23, 2014 15.76 15.76 15.35 15.52 1,656,036 -0.15(-0.93%)
Jul 22, 2014 15.47 15.71 15.39 15.66 2,653,751 +0.36(+2.38%)
Jul 21, 2014 15.16 15.40 15.09 15.30 2,060,648 +0.18(+1.16%)
Jul 18, 2014 15.07 15.25 14.94 15.12 1,852,815 +0.23(+1.54%)
Jul 17, 2014 15.05 15.19 14.86 14.90 3,502,233 -0.17(-1.14%)
Jul 16, 2014 14.57 15.16 14.54 15.07 4,783,446 +0.60(+4.17%)
Jul 15, 2014 14.39 14.50 14.17 14.46 1,453,397 +0.08(+0.53%)
Jul 14, 2014 14.24 14.57 14.23 14.39 1,790,437 +0.30(+2.16%)
Jul 11, 2014 14.05 14.25 13.93 14.08 1,536,868 +0.04(+0.30%)
Jul 10, 2014 13.78 14.11 13.65 14.04 1,406,067 +0.01(+0.09%)
Jul 09, 2014 13.90 14.09 13.82 14.03 1,681,970 +0.06(+0.41%)
Jul 08, 2014 14.28 14.36 13.58 13.97 2,532,642 -0.41(-2.82%)
Jul 07, 2014 14.70 14.70 14.26 14.38 1,005,553 -0.27(-1.81%)
Jul 03, 2014 14.65 14.64 14.64 14.64 657,015 +0.11(+0.74%)
Jul 02, 2014 14.57 14.70 14.44 14.54 2,027,564 -0.02(-0.13%)
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.