Netease Inc ADR (NQ: NTES )

99.50 USD -7.97 (-7.42%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.460 8.566 8.420 8.496 3,723,010 +0.03(+0.33%)
Dec 28, 2012 8.374 8.584 8.341 8.468 2,789,560 +0.11(+1.34%)
Dec 27, 2012 8.398 8.458 8.284 8.356 3,048,155 -0.04(-0.45%)
Dec 26, 2012 8.308 8.426 8.302 8.394 3,532,740 +0.08(+0.99%)
Dec 24, 2012 8.376 8.500 8.236 8.312 2,633,295 -0.09(-1.09%)
Dec 21, 2012 8.204 8.410 8.124 8.404 5,389,465 +0.05(+0.57%)
Dec 20, 2012 8.342 8.386 8.210 8.356 5,026,630 -0.03(-0.41%)
Dec 19, 2012 7.908 8.492 7.880 8.390 12,876,200 +0.49(+6.26%)
Dec 18, 2012 7.854 7.986 7.800 7.896 6,239,135 +0.06(+0.74%)
Dec 17, 2012 7.750 7.848 7.560 7.838 6,287,295 +0.09(+1.14%)
Dec 14, 2012 7.640 7.800 7.596 7.750 9,030,685 +0.10(+1.25%)
Dec 13, 2012 7.674 7.764 7.530 7.654 8,988,370 -0.03(-0.34%)
Dec 12, 2012 7.582 7.754 7.580 7.680 8,938,785 +0.08(+1.05%)
Dec 11, 2012 7.478 7.754 7.472 7.600 13,529,715 +0.17(+2.29%)
Dec 10, 2012 7.820 7.820 7.400 7.430 20,418,645 -0.37(-4.74%)
Dec 07, 2012 8.024 8.117 7.790 7.800 11,901,055 -0.22(-2.74%)
Dec 06, 2012 8.200 8.284 7.870 8.020 11,503,220 -0.19(-2.31%)
Dec 05, 2012 8.402 8.402 8.194 8.210 5,419,480 -0.08(-0.92%)
Dec 04, 2012 8.760 8.786 8.250 8.286 10,515,965 -0.49(-5.54%)
Nov 30, 2012 8.796 8.859 8.642 8.772 2,240,125 -0.01(-0.14%)
Nov 29, 2012 8.768 8.863 8.680 8.784 2,993,285 +0.01(+0.14%)
Nov 28, 2012 8.762 8.862 8.612 8.772 3,632,165 -0.06(-0.68%)
Nov 27, 2012 8.782 8.890 8.696 8.832 4,291,140 +0.02(+0.25%)
Nov 26, 2012 8.676 8.848 8.600 8.810 4,137,660 +0.18(+2.09%)
Nov 23, 2012 8.800 8.838 8.588 8.630 3,307,985 -0.18(-2.04%)
Nov 21, 2012 8.824 9.016 8.742 8.810 3,180,840 -0.11(-1.19%)
Nov 20, 2012 9.010 9.085 8.860 8.916 3,596,780 -0.09(-1.04%)
Nov 19, 2012 9.114 9.150 8.944 9.010 9,158,935 +0.19(+2.20%)
Nov 16, 2012 9.462 9.462 8.716 8.816 11,476,560 -0.65(-6.83%)
Nov 15, 2012 9.762 9.990 9.300 9.462 12,697,010 -0.60(-5.94%)
Nov 14, 2012 10.47 10.59 10.04 10.06 4,578,620 -0.40(-3.86%)
Nov 13, 2012 10.46 10.63 10.41 10.46 2,653,640 -0.09(-0.87%)
Nov 12, 2012 10.77 10.79 10.51 10.56 2,153,200 -0.21(-1.99%)
Nov 09, 2012 10.95 10.95 10.68 10.77 2,498,280 -0.18(-1.61%)
Nov 08, 2012 11.11 11.19 10.89 10.95 3,206,480 -0.09(-0.78%)
Nov 07, 2012 11.20 11.38 11.02 11.03 3,276,675 -0.17(-1.54%)
Nov 06, 2012 10.95 11.22 10.94 11.20 3,111,150 +0.30(+2.79%)
Nov 05, 2012 10.87 10.96 10.80 10.90 2,684,780 +0.04(+0.41%)
Nov 02, 2012 11.18 11.20 10.85 10.86 2,453,840 -0.33(-2.98%)
Nov 01, 2012 11.00 11.20 10.78 11.19 2,668,430 +0.39(+3.61%)
Oct 31, 2012 10.70 10.91 10.68 10.80 1,830,920 -0.00(-0.04%)
Oct 26, 2012 10.78 10.80 10.80 10.80 1,675,500 +0.00(+0.00%)
Oct 25, 2012 10.88 10.88 10.75 10.80 1,896,630 -0.02(-0.17%)
Oct 24, 2012 10.93 10.93 10.75 10.82 1,919,115 +0.09(+0.82%)
Oct 23, 2012 10.62 10.80 10.59 10.73 1,407,350 +0.13(+1.25%)
Oct 19, 2012 10.46 10.63 10.45 10.60 2,788,290 +0.08(+0.76%)
Oct 18, 2012 10.63 10.72 10.46 10.52 2,019,285 -0.05(-0.49%)
Oct 17, 2012 10.45 10.66 10.45 10.57 1,689,560 +0.03(+0.30%)
Oct 16, 2012 10.50 10.68 10.38 10.54 2,527,595 -0.05(-0.45%)
Oct 15, 2012 10.54 10.64 10.42 10.59 1,005,285 +0.04(+0.42%)
Oct 12, 2012 10.48 10.65 10.41 10.55 1,589,325 +0.06(+0.57%)
Oct 11, 2012 10.55 10.59 10.36 10.49 2,716,045 +0.10(+0.92%)
Oct 10, 2012 10.39 10.58 10.25 10.39 2,136,730 -0.01(-0.13%)
Oct 09, 2012 10.55 10.62 10.37 10.40 3,557,600 -0.21(-2.02%)
Oct 08, 2012 10.71 10.80 10.55 10.62 3,148,090 -0.15(-1.36%)
Oct 05, 2012 10.89 10.94 10.74 10.76 3,563,425 -0.02(-0.15%)
Oct 04, 2012 10.96 11.00 10.75 10.78 3,817,070 -0.05(-0.50%)
Oct 03, 2012 11.23 11.23 10.83 10.83 3,721,620 -0.17(-1.51%)
Oct 02, 2012 11.27 11.28 10.86 11.00 2,625,110 -0.16(-1.40%)
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.