Netease Inc ADR (NQ: NTES )

89.51 +3.78 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 31.90 33.03 31.21 31.96 837,758 -0.67(-2.05%)
Sep 29, 2011 34.71 34.71 31.41 32.63 1,503,196 -0.75(-2.23%)
Sep 28, 2011 34.68 34.82 33.23 33.38 787,977 -1.30(-3.74%)
Sep 27, 2011 33.76 35.80 33.76 34.68 1,813,320 +1.80(+5.48%)
Sep 26, 2011 35.00 35.00 32.37 32.88 1,657,084 -2.10(-6.01%)
Sep 23, 2011 33.40 35.05 33.04 34.98 1,094,470 +1.40(+4.17%)
Sep 22, 2011 35.17 35.39 33.16 33.58 2,083,662 -2.63(-7.26%)
Sep 21, 2011 37.27 37.28 36.20 36.21 1,118,937 -0.38(-1.03%)
Sep 20, 2011 37.83 37.92 36.45 36.59 1,535,604 -0.77(-2.06%)
Sep 19, 2011 37.21 37.82 36.56 37.36 1,132,886 -0.20(-0.54%)
Sep 16, 2011 38.47 38.47 37.14 37.56 1,178,089 -0.58(-1.52%)
Sep 15, 2011 40.75 40.75 37.99 38.14 1,815,672 -1.90(-4.75%)
Sep 14, 2011 39.41 40.96 39.06 40.04 955,361 +0.80(+2.03%)
Sep 13, 2011 39.62 39.95 39.03 39.24 1,095,612 -0.39(-0.99%)
Sep 12, 2011 39.67 39.88 38.95 39.64 804,448 -0.52(-1.29%)
Sep 09, 2011 40.71 41.37 39.83 40.16 1,286,607 -0.80(-1.94%)
Sep 08, 2011 41.03 41.75 40.57 40.95 933,727 -0.23(-0.57%)
Sep 07, 2011 41.09 41.65 40.57 41.19 642,718 +0.83(+2.07%)
Sep 06, 2011 40.18 40.93 39.65 40.35 1,136,721 -1.11(-2.68%)
Sep 02, 2011 41.84 42.72 41.05 41.46 1,058,697 -1.19(-2.79%)
Sep 01, 2011 42.18 42.81 42.08 42.65 1,655,288 +0.30(+0.71%)
Aug 31, 2011 41.08 42.49 41.07 42.35 1,241,474 +1.27(+3.10%)
Aug 30, 2011 39.56 41.40 39.37 41.08 1,348,895 +1.11(+2.79%)
Aug 29, 2011 39.46 40.21 39.40 39.96 604,694 +0.87(+2.23%)
Aug 26, 2011 38.06 39.45 37.95 39.09 1,167,437 +0.60(+1.57%)
Aug 25, 2011 38.89 39.49 38.29 38.49 588,165 -0.31(-0.80%)
Aug 24, 2011 38.53 39.66 38.29 38.80 810,735 -0.11(-0.28%)
Aug 23, 2011 36.38 39.02 36.24 38.91 1,249,307 +2.82(+7.82%)
Aug 22, 2011 35.78 37.05 35.76 36.08 1,300,361 +0.23(+0.65%)
Aug 19, 2011 37.17 38.19 35.82 35.85 2,160,289 -1.58(-4.23%)
Aug 18, 2011 38.72 39.78 36.90 37.43 3,053,235 -3.86(-9.35%)
Aug 17, 2011 41.46 41.88 40.21 41.29 1,817,013 +0.29(+0.72%)
Aug 16, 2011 41.77 41.77 40.10 41.00 1,044,651 -0.84(-2.00%)
Aug 15, 2011 41.04 42.23 40.67 41.84 1,078,463 +1.26(+3.10%)
Aug 12, 2011 39.36 40.70 39.33 40.58 1,240,030 +1.56(+3.99%)
Aug 11, 2011 38.11 39.52 37.44 39.02 775,534 +1.31(+3.46%)
Aug 10, 2011 37.11 38.86 36.75 37.72 837,256 -0.08(-0.20%)
Aug 09, 2011 36.99 37.87 35.20 37.79 1,264,695 +3.14(+9.06%)
Aug 08, 2011 34.26 36.49 34.04 34.65 1,465,969 -2.57(-6.91%)
Aug 05, 2011 36.81 37.92 35.25 37.22 1,487,088 +0.45(+1.23%)
Aug 04, 2011 39.26 39.33 36.65 36.77 1,941,090 -2.82(-7.13%)
Aug 03, 2011 40.11 40.55 37.69 39.59 1,730,232 -0.23(-0.59%)
Aug 02, 2011 40.88 41.66 39.75 39.83 954,050 -1.50(-3.63%)
Aug 01, 2011 43.14 43.15 40.98 41.33 1,124,266 -0.99(-2.34%)
Jul 29, 2011 42.47 42.91 41.51 42.32 835,271 +0.08(+0.18%)
Jul 28, 2011 42.35 42.76 41.96 42.24 514,369 -0.18(-0.43%)
Jul 27, 2011 43.36 43.36 41.40 42.43 1,501,545 -0.70(-1.61%)
Jul 26, 2011 42.13 43.77 42.01 43.12 2,166,340 +1.37(+3.29%)
Jul 25, 2011 41.14 42.22 40.95 41.75 862,462 +0.34(+0.83%)
Jul 22, 2011 40.71 41.64 40.02 41.40 910,607 +1.13(+2.81%)
Jul 21, 2011 40.88 41.23 40.04 40.27 890,953 -0.77(-1.88%)
Jul 20, 2011 40.88 41.21 40.48 41.04 765,182 +0.15(+0.37%)
Jul 19, 2011 40.80 41.06 40.47 40.89 687,838 +0.24(+0.60%)
Jul 18, 2011 41.14 41.44 39.89 40.65 636,270 -0.75(-1.80%)
Jul 15, 2011 41.46 41.90 41.12 41.40 1,108,824 +0.66(+1.62%)
Jul 14, 2011 39.39 40.93 39.39 40.73 1,289,968 +1.04(+2.62%)
Jul 13, 2011 38.73 40.20 38.73 39.69 692,279 +0.93(+2.40%)
Jul 12, 2011 38.06 39.37 37.41 38.76 585,576 +0.49(+1.27%)
Jul 11, 2011 39.37 39.60 38.15 38.28 436,857 -1.39(-3.51%)
Jul 08, 2011 39.33 39.74 38.75 39.67 499,126 -0.07(-0.17%)
Jul 07, 2011 40.62 40.62 38.47 39.74 947,663 -0.34(-0.86%)
Jul 06, 2011 40.77 40.98 39.94 40.08 756,804 -0.94(-2.29%)
Jul 05, 2011 40.29 41.18 40.04 41.02 1,114,312 +0.99(+2.47%)
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.