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 (%)
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%)
Jun 01, 2015 26.58 27.02 26.17 26.67 4,894,609 +0.51(+1.95%)
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%)
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.