Netease Inc ADR (NQ: NTES )

107.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.616 7.887 7.452 7.632 3,508,600 -0.16(-2.05%)
Sep 29, 2011 8.288 8.288 7.500 7.792 6,295,505 -0.18(-2.23%)
Sep 28, 2011 8.280 8.314 7.934 7.970 3,300,110 -0.31(-3.74%)
Sep 27, 2011 8.062 8.548 8.062 8.280 7,594,330 +0.43(+5.48%)
Sep 26, 2011 8.356 8.358 7.730 7.850 6,940,000 -0.50(-6.01%)
Sep 23, 2011 7.974 8.368 7.890 8.352 4,583,730 +0.33(+4.17%)
Sep 22, 2011 8.398 8.450 7.918 8.018 8,726,545 -0.63(-7.26%)
Sep 21, 2011 8.898 8.902 8.644 8.646 4,686,200 -0.09(-1.03%)
Sep 20, 2011 9.032 9.054 8.702 8.736 6,431,235 -0.18(-2.06%)
Sep 19, 2011 8.884 9.030 8.730 8.920 4,744,620 -0.05(-0.54%)
Sep 16, 2011 9.186 9.186 8.867 8.968 4,933,930 -0.14(-1.52%)
Sep 15, 2011 9.730 9.730 9.072 9.106 7,604,180 -0.45(-4.75%)
Sep 14, 2011 9.410 9.780 9.326 9.560 4,001,130 +0.19(+2.03%)
Sep 13, 2011 9.460 9.540 9.320 9.370 4,588,510 -0.09(-0.99%)
Sep 12, 2011 9.472 9.522 9.300 9.464 3,369,095 -0.12(-1.29%)
Sep 09, 2011 9.720 9.878 9.510 9.588 5,388,415 -0.19(-1.94%)
Sep 08, 2011 9.796 9.968 9.688 9.778 3,910,525 -0.06(-0.57%)
Sep 07, 2011 9.812 9.944 9.688 9.834 2,691,755 +0.20(+2.07%)
Sep 06, 2011 9.594 9.774 9.468 9.635 4,760,680 -0.27(-2.68%)
Sep 02, 2011 9.990 10.20 9.802 9.900 4,433,910 -0.28(-2.79%)
Sep 01, 2011 10.07 10.22 10.05 10.18 6,932,480 +0.07(+0.71%)
Aug 31, 2011 9.808 10.15 9.806 10.11 5,199,395 +0.30(+3.10%)
Aug 30, 2011 9.446 9.886 9.400 9.808 5,649,280 +0.27(+2.79%)
Aug 29, 2011 9.422 9.600 9.408 9.542 2,532,510 +0.21(+2.23%)
Aug 26, 2011 9.088 9.420 9.062 9.334 4,889,320 +0.14(+1.57%)
Aug 25, 2011 9.286 9.430 9.142 9.190 2,463,285 -0.07(-0.80%)
Aug 24, 2011 9.200 9.470 9.142 9.264 3,395,425 -0.03(-0.28%)
Aug 23, 2011 8.686 9.316 8.652 9.290 5,232,200 +0.67(+7.82%)
Aug 22, 2011 8.544 8.846 8.538 8.616 5,446,015 +0.06(+0.65%)
Aug 19, 2011 8.876 9.118 8.552 8.560 9,047,465 -0.38(-4.23%)
Aug 18, 2011 9.246 9.498 8.810 8.938 12,787,190 -0.92(-9.35%)
Aug 17, 2011 9.900 10.00 9.600 9.860 7,609,795 +0.07(+0.72%)
Aug 16, 2011 9.974 9.974 9.576 9.790 4,375,085 -0.20(-2.00%)
Aug 15, 2011 9.800 10.08 9.710 9.990 4,516,690 +0.30(+3.10%)
Aug 12, 2011 9.398 9.717 9.392 9.690 5,193,345 +0.37(+3.99%)
Aug 11, 2011 9.100 9.436 8.940 9.318 3,248,000 +0.31(+3.46%)
Aug 10, 2011 8.860 9.278 8.774 9.006 3,506,495 -0.02(-0.20%)
Aug 09, 2011 8.832 9.042 8.404 9.024 5,296,645 +0.75(+9.06%)
Aug 08, 2011 8.180 8.714 8.128 8.274 6,139,595 -0.61(-6.91%)
Aug 05, 2011 8.790 9.054 8.416 8.888 6,228,045 +0.11(+1.23%)
Aug 04, 2011 9.374 9.392 8.750 8.780 8,129,440 -0.67(-7.13%)
Aug 03, 2011 9.578 9.682 9.000 9.454 7,246,350 -0.06(-0.59%)
Aug 02, 2011 9.760 9.948 9.492 9.510 3,995,640 -0.36(-3.63%)
Aug 01, 2011 10.30 10.30 9.786 9.868 4,708,515 -0.24(-2.34%)
Jul 29, 2011 10.14 10.25 9.911 10.10 3,498,185 +0.02(+0.18%)
Jul 28, 2011 10.11 10.21 10.02 10.09 2,154,220 -0.04(-0.43%)
Jul 27, 2011 10.35 10.35 9.886 10.13 6,288,590 -0.17(-1.61%)
Jul 26, 2011 10.06 10.45 10.03 10.30 9,072,805 +0.33(+3.29%)
Jul 25, 2011 9.822 10.08 9.778 9.968 3,612,060 +0.08(+0.83%)
Jul 22, 2011 9.720 9.942 9.556 9.886 3,813,695 +0.27(+2.81%)
Jul 21, 2011 9.760 9.844 9.560 9.616 3,731,385 -0.18(-1.88%)
Jul 20, 2011 9.760 9.840 9.666 9.800 3,204,645 +0.04(+0.37%)
Jul 19, 2011 9.742 9.804 9.664 9.764 2,880,720 +0.06(+0.60%)
Jul 18, 2011 9.822 9.894 9.524 9.706 2,664,750 -0.18(-1.80%)
Jul 15, 2011 9.900 10.00 9.818 9.884 4,643,845 +0.16(+1.62%)
Jul 14, 2011 9.406 9.772 9.406 9.726 5,402,490 +0.25(+2.62%)
Jul 13, 2011 9.248 9.598 9.248 9.478 2,899,320 +0.22(+2.40%)
Jul 12, 2011 9.088 9.400 8.932 9.256 2,452,440 +0.12(+1.27%)
Jul 11, 2011 9.400 9.456 9.108 9.140 1,829,595 -0.33(-3.51%)
Jul 08, 2011 9.390 9.490 9.252 9.472 2,090,380 -0.02(-0.17%)
Jul 07, 2011 9.698 9.698 9.186 9.488 3,968,890 -0.08(-0.86%)
Jul 06, 2011 9.734 9.786 9.536 9.570 3,169,555 -0.22(-2.29%)
Jul 05, 2011 9.620 9.832 9.560 9.794 4,666,830 +0.24(+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.