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 (%)
May 24, 2011 8.084 8.187 7.969 7.987 4,131,056 -0.00(-0.05%)
May 23, 2011 8.295 8.364 7.962 7.991 6,984,125 -0.46(-5.45%)
May 20, 2011 8.521 8.589 8.406 8.452 2,436,807 -0.11(-1.28%)
May 19, 2011 8.375 8.786 8.360 8.561 8,085,929 +0.17(+1.98%)
May 18, 2011 8.406 8.486 8.234 8.395 5,325,239 +0.02(+0.20%)
May 17, 2011 8.196 8.391 8.172 8.378 3,950,407 +0.12(+1.42%)
May 16, 2011 8.081 8.362 7.999 8.261 7,470,215 -0.05(-0.64%)
May 13, 2011 8.382 8.455 8.172 8.314 4,160,273 -0.02(-0.20%)
May 12, 2011 8.316 8.444 8.269 8.331 3,748,706 -0.01(-0.11%)
May 11, 2011 8.415 8.472 8.320 8.340 4,951,847 -0.09(-1.06%)
May 10, 2011 8.702 8.735 8.422 8.430 6,346,900 -0.26(-3.01%)
May 09, 2011 8.640 8.762 8.616 8.691 6,070,594 +0.08(+0.89%)
May 06, 2011 8.508 8.735 8.508 8.614 5,047,226 +0.17(+2.06%)
May 05, 2011 8.463 8.706 8.375 8.441 4,252,795 -0.12(-1.35%)
May 04, 2011 8.293 8.605 8.251 8.556 8,921,502 +0.24(+2.90%)
May 03, 2011 9.036 9.086 8.163 8.314 14,361,611 -0.77(-8.51%)
May 02, 2011 9.115 9.215 8.961 9.087 4,258,842 +0.08(+0.91%)
Apr 29, 2011 9.044 9.128 8.961 9.005 3,603,075 -0.05(-0.54%)
Apr 28, 2011 9.020 9.091 8.934 9.055 2,790,438 +0.02(+0.24%)
Apr 27, 2011 9.144 9.147 8.822 9.033 4,401,829 -0.05(-0.58%)
Apr 26, 2011 9.162 9.172 8.773 9.086 10,488,616 -0.05(-0.52%)
Apr 25, 2011 9.479 9.541 9.082 9.133 11,240,631 -0.29(-3.12%)
Apr 21, 2011 9.444 9.508 9.228 9.427 7,529,481 +0.07(+0.72%)
Apr 20, 2011 9.868 9.913 9.320 9.360 9,482,202 -0.35(-3.65%)
Apr 19, 2011 9.722 10.05 9.610 9.714 8,707,077 -0.06(-0.65%)
Apr 18, 2011 9.617 9.826 9.323 9.778 7,752,650 +0.13(+1.38%)
Apr 15, 2011 9.771 9.806 9.581 9.645 5,487,533 -0.10(-1.01%)
Apr 14, 2011 9.599 9.817 9.583 9.743 4,034,841 +0.08(+0.81%)
Apr 13, 2011 9.561 9.747 9.521 9.665 5,517,265 +0.17(+1.83%)
Apr 12, 2011 9.577 9.630 9.301 9.491 4,302,188 -0.15(-1.59%)
Apr 11, 2011 9.681 9.764 9.511 9.645 3,413,545 -0.03(-0.28%)
Apr 08, 2011 9.811 9.842 9.561 9.672 4,963,225 -0.01(-0.13%)
Apr 07, 2011 9.383 9.740 9.374 9.685 5,970,394 +0.30(+3.21%)
Apr 06, 2011 9.539 9.584 9.276 9.383 6,909,055 -0.10(-1.06%)
Apr 05, 2011 9.628 9.628 9.259 9.484 5,724,422 +0.03(+0.37%)
Apr 04, 2011 9.362 9.519 9.301 9.449 4,834,788 +0.20(+2.13%)
Apr 01, 2011 9.409 9.413 9.153 9.252 6,001,724 +0.20(+2.26%)
Mar 31, 2011 8.998 9.056 8.771 9.047 4,923,594 +0.09(+1.02%)
Mar 30, 2011 8.956 9.051 8.918 8.956 5,728,143 +0.05(+0.60%)
Mar 29, 2011 8.877 8.974 8.737 8.903 6,534,175 +0.05(+0.60%)
Mar 28, 2011 8.711 9.016 8.707 8.850 8,597,301 +0.17(+1.95%)
Mar 25, 2011 8.590 8.731 8.552 8.681 5,147,304 +0.17(+1.94%)
Mar 24, 2011 8.517 8.585 8.452 8.515 2,474,243 +0.07(+0.82%)
Mar 23, 2011 8.324 8.453 8.276 8.446 3,913,720 +0.07(+0.78%)
Mar 22, 2011 8.466 8.488 8.276 8.380 1,914,441 +0.02(+0.24%)
Mar 21, 2011 8.389 8.475 8.143 8.360 9,028,443 +0.26(+3.27%)
Mar 18, 2011 8.084 8.135 8.006 8.095 4,396,390 +0.10(+1.28%)
Mar 17, 2011 7.940 8.168 7.940 7.993 5,817,025 +0.15(+1.96%)
Mar 16, 2011 8.247 8.460 7.838 7.839 16,004,508 -0.41(-4.92%)
Mar 15, 2011 8.110 8.305 7.949 8.245 5,040,785 -0.10(-1.25%)
Mar 14, 2011 8.358 8.556 8.258 8.349 4,844,217 -0.23(-2.64%)
Mar 11, 2011 8.589 8.621 8.404 8.576 4,081,914 -0.07(-0.85%)
Mar 10, 2011 8.475 8.680 8.391 8.649 5,207,429 +0.06(+0.66%)
Mar 09, 2011 8.506 8.625 8.426 8.592 3,123,968 +0.02(+0.26%)
Mar 08, 2011 8.481 8.649 8.395 8.570 1,913,757 +0.06(+0.69%)
Mar 07, 2011 8.601 8.653 8.364 8.512 2,384,896 -0.14(-1.58%)
Mar 04, 2011 8.643 8.698 8.520 8.649 3,296,720 +0.02(+0.28%)
Mar 03, 2011 8.406 8.660 8.395 8.625 8,320,240 +0.29(+3.42%)
Mar 02, 2011 8.371 8.472 8.294 8.340 3,169,646 -0.02(-0.26%)
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.