Netease Inc ADR (NQ: NTES )

77.28 +0.26 (+0.34%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.495 8.557 8.232 8.524 6,403,787 +0.09(+1.08%)
Feb 25, 2011 8.493 8.616 8.413 8.433 6,982,178 +0.13(+1.52%)
Feb 24, 2011 8.863 8.899 8.269 8.307 21,877,932 +0.47(+6.02%)
Feb 23, 2011 7.927 7.958 7.768 7.836 7,636,055 -0.02(-0.28%)
Feb 22, 2011 8.044 8.093 7.803 7.858 5,061,495 -0.27(-3.33%)
Feb 18, 2011 8.239 8.239 8.079 8.128 2,680,332 -0.01(-0.11%)
Feb 17, 2011 8.122 8.281 8.097 8.137 3,382,039 +0.04(+0.52%)
Feb 16, 2011 8.122 8.186 8.059 8.095 2,578,385 +0.04(+0.54%)
Feb 15, 2011 8.150 8.210 8.007 8.051 2,885,155 -0.11(-1.30%)
Feb 14, 2011 8.300 8.567 8.086 8.157 10,010,603 +0.14(+1.80%)
Feb 11, 2011 8.188 8.305 8.000 8.013 9,748,417 -0.28(-3.37%)
Feb 10, 2011 7.446 8.355 7.291 8.292 17,584,370 +0.85(+11.36%)
Feb 09, 2011 7.392 7.510 7.384 7.446 3,285,756 +0.05(+0.62%)
Feb 08, 2011 7.529 7.529 7.381 7.401 3,731,231 -0.18(-2.32%)
Feb 07, 2011 7.594 7.746 7.521 7.576 3,587,513 -0.00(-0.02%)
Feb 04, 2011 7.419 7.578 7.359 7.578 8,149,313 +0.15(+1.97%)
Feb 03, 2011 7.477 7.499 7.337 7.432 1,716,860 -0.05(-0.66%)
Feb 02, 2011 7.413 7.499 7.382 7.481 2,998,939 +0.10(+1.31%)
Feb 01, 2011 7.457 7.519 7.340 7.384 3,589,555 +0.01(+0.17%)
Jan 31, 2011 7.366 7.397 7.284 7.371 2,025,414 +0.06(+0.80%)
Jan 28, 2011 7.350 7.432 7.227 7.313 2,820,843 -0.09(-1.16%)
Jan 27, 2011 7.525 7.598 7.390 7.399 5,765,528 -0.12(-1.60%)
Jan 26, 2011 7.443 7.571 7.432 7.519 2,512,114 +0.08(+1.03%)
Jan 25, 2011 7.501 7.540 7.350 7.443 2,839,783 -0.06(-0.80%)
Jan 24, 2011 7.225 7.523 7.147 7.503 6,079,089 +0.32(+4.48%)
Jan 21, 2011 7.112 7.251 7.090 7.181 3,385,793 +0.07(+1.03%)
Jan 20, 2011 7.063 7.185 6.977 7.108 2,132,620 -0.01(-0.21%)
Jan 19, 2011 7.172 7.187 7.063 7.123 2,165,980 -0.03(-0.36%)
Jan 18, 2011 7.099 7.176 7.052 7.149 2,127,645 +0.07(+1.01%)
Jan 14, 2011 7.072 7.132 6.964 7.077 3,263,905 -0.05(-0.69%)
Jan 13, 2011 7.163 7.203 7.117 7.127 4,611,204 +0.00(+0.05%)
Jan 12, 2011 7.161 7.176 7.088 7.123 1,822,085 +0.01(+0.13%)
Jan 11, 2011 6.960 7.212 6.944 7.114 6,189,666 +0.24(+3.48%)
Jan 10, 2011 6.743 6.902 6.726 6.874 1,990,215 +0.11(+1.65%)
Jan 07, 2011 6.772 6.783 6.688 6.763 2,468,635 +0.01(+0.16%)
Jan 06, 2011 6.761 6.812 6.721 6.752 4,161,969 -0.03(-0.48%)
Jan 05, 2011 6.715 6.845 6.715 6.785 3,812,596 +0.09(+1.34%)
Jan 04, 2011 6.739 6.778 6.641 6.695 2,212,069 -0.00(-0.05%)
Jan 03, 2011 6.725 6.728 6.615 6.699 2,585,209 +0.09(+1.41%)
Dec 31, 2010 6.714 6.790 6.584 6.606 5,672,573 -0.11(-1.66%)
Dec 30, 2010 6.684 6.761 6.633 6.717 3,883,350 +0.06(+0.85%)
Dec 29, 2010 6.650 6.679 6.545 6.661 2,492,462 +0.03(+0.41%)
Dec 28, 2010 6.641 6.641 6.565 6.633 1,408,005 +0.03(+0.47%)
Dec 27, 2010 6.586 6.610 6.509 6.602 797,174 +0.02(+0.25%)
Dec 23, 2010 6.553 6.631 6.496 6.586 1,207,034 -0.01(-0.08%)
Dec 22, 2010 6.589 6.609 6.489 6.591 1,371,613 +0.00(+0.03%)
Dec 21, 2010 6.487 6.620 6.487 6.589 1,893,451 +0.11(+1.66%)
Dec 20, 2010 6.737 6.737 6.432 6.482 4,370,897 -0.16(-2.45%)
Dec 17, 2010 6.659 6.712 6.553 6.644 3,239,683 +0.02(+0.36%)
Dec 16, 2010 6.852 6.898 6.542 6.620 4,783,565 -0.25(-3.64%)
Dec 15, 2010 6.944 6.969 6.845 6.871 2,941,790 -0.02(-0.32%)
Dec 14, 2010 6.931 6.986 6.852 6.893 1,766,950 +0.02(+0.27%)
Dec 13, 2010 6.916 7.033 6.849 6.874 2,044,661 -0.04(-0.61%)
Dec 10, 2010 6.986 7.001 6.874 6.916 2,546,820 +0.07(+0.99%)
Dec 09, 2010 6.971 6.971 6.767 6.849 3,517,055 -0.13(-1.91%)
Dec 08, 2010 7.101 7.167 6.812 6.982 4,450,155 -0.12(-1.67%)
Dec 07, 2010 7.346 7.346 7.072 7.101 4,543,707 -0.17(-2.29%)
Dec 06, 2010 7.247 7.297 7.189 7.267 2,108,459 +0.03(+0.38%)
Dec 03, 2010 7.112 7.278 7.075 7.240 2,162,560 +0.15(+2.11%)
Dec 02, 2010 7.092 7.121 7.032 7.090 2,044,409 -0.03(-0.41%)
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.