Netease Inc ADR (NQ: NTES )

84.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.298 9.366 9.010 9.330 5,850,915 +0.10(+1.08%)
Feb 25, 2011 9.296 9.430 9.208 9.230 6,379,370 +0.14(+1.52%)
Feb 24, 2011 9.700 9.740 9.050 9.092 19,989,095 +0.52(+6.02%)
Feb 23, 2011 8.676 8.710 8.502 8.576 6,976,795 -0.02(-0.28%)
Feb 22, 2011 8.804 8.858 8.540 8.600 4,624,510 -0.30(-3.33%)
Feb 18, 2011 9.018 9.018 8.842 8.896 2,448,925 -0.01(-0.11%)
Feb 17, 2011 8.890 9.064 8.862 8.906 3,090,050 +0.05(+0.52%)
Feb 16, 2011 8.890 8.960 8.820 8.860 2,355,780 +0.05(+0.54%)
Feb 15, 2011 8.920 8.986 8.764 8.812 2,636,065 -0.12(-1.30%)
Feb 14, 2011 9.084 9.376 8.850 8.928 9,146,335 +0.16(+1.80%)
Feb 11, 2011 8.962 9.090 8.756 8.770 8,906,785 -0.31(-3.37%)
Feb 10, 2011 8.150 9.144 7.980 9.076 16,066,220 +0.93(+11.36%)
Feb 09, 2011 8.090 8.220 8.082 8.150 3,002,080 +0.05(+0.62%)
Feb 08, 2011 8.240 8.240 8.078 8.100 3,409,095 -0.19(-2.32%)
Feb 07, 2011 8.312 8.478 8.232 8.292 3,277,785 -0.00(-0.02%)
Feb 04, 2011 8.120 8.294 8.054 8.294 7,445,740 +0.16(+1.97%)
Feb 03, 2011 8.184 8.208 8.030 8.134 1,568,635 -0.05(-0.66%)
Feb 02, 2011 8.114 8.207 8.080 8.188 2,740,025 +0.11(+1.31%)
Feb 01, 2011 8.162 8.230 8.034 8.082 3,279,650 +0.01(+0.17%)
Jan 31, 2011 8.062 8.096 7.972 8.068 1,850,550 +0.06(+0.80%)
Jan 28, 2011 8.044 8.134 7.910 8.004 2,577,305 -0.09(-1.16%)
Jan 27, 2011 8.236 8.316 8.088 8.098 5,267,760 -0.13(-1.60%)
Jan 26, 2011 8.146 8.286 8.134 8.230 2,295,230 +0.08(+1.03%)
Jan 25, 2011 8.210 8.252 8.044 8.146 2,594,610 -0.07(-0.80%)
Jan 24, 2011 7.908 8.234 7.822 8.212 5,554,250 +0.35(+4.48%)
Jan 21, 2011 7.784 7.936 7.760 7.860 3,093,480 +0.08(+1.03%)
Jan 20, 2011 7.730 7.864 7.636 7.780 1,948,500 -0.02(-0.21%)
Jan 19, 2011 7.850 7.866 7.730 7.796 1,978,980 -0.03(-0.36%)
Jan 18, 2011 7.770 7.854 7.718 7.824 1,943,955 +0.08(+1.01%)
Jan 14, 2011 7.740 7.806 7.622 7.746 2,982,115 -0.05(-0.69%)
Jan 13, 2011 7.840 7.884 7.790 7.800 4,213,095 +0.00(+0.05%)
Jan 12, 2011 7.838 7.854 7.758 7.796 1,664,775 +0.01(+0.13%)
Jan 11, 2011 7.618 7.894 7.600 7.786 5,655,280 +0.26(+3.48%)
Jan 10, 2011 7.380 7.554 7.362 7.524 1,818,390 +0.12(+1.65%)
Jan 07, 2011 7.412 7.424 7.320 7.402 2,255,505 +0.01(+0.16%)
Jan 06, 2011 7.400 7.456 7.356 7.390 3,802,645 -0.04(-0.48%)
Jan 05, 2011 7.350 7.492 7.350 7.426 3,483,435 +0.10(+1.34%)
Jan 04, 2011 7.376 7.418 7.268 7.328 2,021,090 -0.00(-0.05%)
Jan 03, 2011 7.360 7.364 7.240 7.332 2,362,015 +0.10(+1.41%)
Dec 31, 2010 7.348 7.432 7.206 7.230 5,182,830 -0.12(-1.66%)
Dec 30, 2010 7.316 7.400 7.260 7.352 3,548,080 +0.06(+0.85%)
Dec 29, 2010 7.278 7.310 7.164 7.290 2,277,275 +0.03(+0.41%)
Dec 28, 2010 7.268 7.268 7.185 7.260 1,286,445 +0.03(+0.47%)
Dec 27, 2010 7.208 7.235 7.124 7.226 728,350 +0.02(+0.25%)
Dec 23, 2010 7.172 7.258 7.110 7.208 1,102,825 -0.01(-0.08%)
Dec 22, 2010 7.212 7.234 7.102 7.214 1,253,195 +0.00(+0.03%)
Dec 21, 2010 7.100 7.246 7.100 7.212 1,729,980 +0.12(+1.66%)
Dec 20, 2010 7.374 7.374 7.040 7.094 3,993,535 -0.18(-2.45%)
Dec 17, 2010 7.288 7.346 7.172 7.272 2,959,985 +0.03(+0.36%)
Dec 16, 2010 7.500 7.550 7.160 7.246 4,370,575 -0.27(-3.64%)
Dec 15, 2010 7.600 7.628 7.492 7.520 2,687,810 -0.02(-0.32%)
Dec 14, 2010 7.586 7.646 7.500 7.544 1,614,400 +0.02(+0.27%)
Dec 13, 2010 7.570 7.698 7.496 7.524 1,868,135 -0.05(-0.61%)
Dec 10, 2010 7.646 7.662 7.524 7.570 2,326,940 +0.07(+0.99%)
Dec 09, 2010 7.630 7.630 7.406 7.496 3,213,410 -0.15(-1.91%)
Dec 08, 2010 7.772 7.844 7.456 7.642 4,065,950 -0.13(-1.67%)
Dec 07, 2010 8.040 8.040 7.740 7.772 4,151,425 -0.18(-2.29%)
Dec 06, 2010 7.932 7.986 7.868 7.954 1,926,425 +0.03(+0.38%)
Dec 03, 2010 7.784 7.966 7.744 7.924 1,975,855 +0.16(+2.11%)
Dec 02, 2010 7.762 7.794 7.696 7.760 1,867,905 -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.