Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.894 7.894 7.685 7.814 2,106,145 +0.01(+0.13%)
Jan 30, 2012 7.971 8.013 7.696 7.804 3,124,608 -0.25(-3.14%)
Jan 27, 2012 7.909 8.131 7.850 8.057 3,250,185 +0.17(+2.20%)
Jan 26, 2012 8.085 8.126 7.853 7.884 2,703,851 -0.12(-1.51%)
Jan 25, 2012 7.979 8.018 7.879 8.005 2,642,396 +0.07(+0.84%)
Jan 24, 2012 7.943 7.943 7.683 7.938 1,845,640 +0.02(+0.21%)
Jan 23, 2012 7.876 8.067 7.778 7.922 3,925,695 +0.04(+0.54%)
Jan 20, 2012 7.518 7.892 7.335 7.879 6,750,964 +0.41(+5.49%)
Jan 19, 2012 7.343 7.502 7.340 7.469 2,501,772 +0.10(+1.40%)
Jan 18, 2012 7.304 7.446 7.304 7.366 2,127,254 +0.06(+0.78%)
Jan 17, 2012 7.430 7.482 7.276 7.309 3,414,769 -0.02(-0.31%)
Jan 13, 2012 7.232 7.353 7.232 7.332 2,586,570 +0.04(+0.54%)
Jan 12, 2012 7.322 7.322 7.230 7.293 2,133,477 +0.01(+0.18%)
Jan 11, 2012 7.070 7.309 7.070 7.279 3,419,597 +0.21(+2.96%)
Jan 10, 2012 7.005 7.170 6.933 7.070 3,269,532 +0.19(+2.80%)
Jan 09, 2012 7.291 7.291 6.868 6.877 5,393,428 -0.36(-4.97%)
Jan 06, 2012 7.374 7.453 7.226 7.237 1,630,676 -0.17(-2.27%)
Jan 05, 2012 7.387 7.425 7.306 7.405 1,454,736 +0.02(+0.29%)
Jan 04, 2012 7.379 7.436 7.260 7.384 1,850,143 +0.05(+0.74%)
Dec 30, 2011 7.137 7.346 7.103 7.330 3,903,375 +0.19(+2.70%)
Dec 29, 2011 7.193 7.337 6.938 7.137 3,052,855 -0.08(-1.15%)
Dec 28, 2011 7.302 7.363 7.170 7.221 2,165,354 -0.10(-1.41%)
Dec 27, 2011 7.389 7.455 7.297 7.324 1,317,190 -0.05(-0.73%)
Dec 23, 2011 7.412 7.438 7.327 7.378 1,219,758 +0.10(+1.35%)
Dec 21, 2011 7.796 7.796 7.209 7.279 5,540,769 -0.52(-6.64%)
Dec 20, 2011 7.652 7.825 7.582 7.798 2,911,106 +0.33(+4.44%)
Dec 19, 2011 7.724 7.770 7.453 7.466 3,503,789 -0.24(-3.10%)
Dec 16, 2011 7.624 7.750 7.536 7.704 4,963,132 +0.07(+0.96%)
Dec 15, 2011 7.649 7.716 7.515 7.631 3,646,180 +0.03(+0.39%)
Dec 14, 2011 7.616 7.672 7.503 7.601 5,231,866 -0.11(-1.38%)
Dec 13, 2011 7.847 7.897 7.644 7.708 4,973,570 -0.10(-1.34%)
Dec 12, 2011 7.593 7.835 7.518 7.812 3,720,747 +0.09(+1.14%)
Dec 09, 2011 7.492 7.752 7.437 7.724 2,837,040 +0.18(+2.45%)
Dec 08, 2011 7.515 7.632 7.417 7.539 2,324,125 -0.08(-1.09%)
Dec 07, 2011 7.657 7.713 7.441 7.623 3,240,469 -0.09(-1.12%)
Dec 06, 2011 7.615 7.789 7.601 7.709 3,044,344 +0.06(+0.79%)
Dec 05, 2011 7.672 7.793 7.562 7.649 2,916,459 +0.05(+0.62%)
Dec 02, 2011 7.683 7.683 7.548 7.601 2,888,987 +0.02(+0.24%)
Dec 01, 2011 7.441 7.623 7.396 7.583 4,505,389 +0.21(+2.91%)
Nov 30, 2011 7.315 7.378 7.173 7.369 3,524,579 +0.35(+4.98%)
Nov 29, 2011 6.889 7.095 6.864 7.020 2,442,838 +0.00(+0.00%)
Nov 28, 2011 6.840 7.098 6.817 7.020 5,717,070 +0.24(+3.49%)
Nov 25, 2011 6.730 6.920 6.650 6.783 1,920,042 -0.05(-0.67%)
Nov 23, 2011 7.031 7.114 6.822 6.828 4,636,222 -0.30(-4.24%)
Nov 22, 2011 7.221 7.271 7.021 7.131 3,450,820 -0.14(-1.96%)
Nov 21, 2011 7.415 7.418 7.096 7.273 5,345,268 -0.25(-3.32%)
Nov 18, 2011 7.832 7.834 7.476 7.523 6,962,257 -0.25(-3.26%)
Nov 17, 2011 7.781 8.003 7.541 7.776 13,351,889 +0.31(+4.11%)
Nov 16, 2011 7.248 7.585 7.172 7.469 8,547,601 +0.24(+3.30%)
Nov 15, 2011 7.193 7.271 7.193 7.230 12,292,976 -0.01(-0.18%)
Nov 14, 2011 7.271 7.325 7.145 7.244 5,011,389 -0.04(-0.61%)
Nov 11, 2011 7.286 7.567 7.116 7.288 3,950,904 +0.13(+1.80%)
Nov 10, 2011 7.217 7.279 7.106 7.159 3,853,643 -0.08(-1.11%)
Nov 09, 2011 7.520 7.582 7.193 7.239 11,197,260 -0.52(-6.72%)
Nov 08, 2011 7.860 7.909 7.714 7.760 6,163,286 +0.01(+0.17%)
Nov 07, 2011 7.744 7.837 7.691 7.747 3,077,323 -0.08(-1.04%)
Nov 04, 2011 7.765 7.899 7.685 7.829 4,328,916 +0.01(+0.15%)
Nov 03, 2011 7.799 7.837 7.551 7.817 5,906,153 +0.16(+2.14%)
Nov 02, 2011 7.737 7.813 7.497 7.654 3,732,091 +0.09(+1.25%)
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.