Netease Inc ADR (NQ: NTES )

103.30 -0.39 (-0.38%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.21 10.62 10.10 10.56 4,695,781 +0.36(+3.49%)
Jun 27, 2013 9.988 10.27 9.944 10.21 0 +0.36(+3.62%)
Jun 26, 2013 9.662 9.856 9.615 9.851 0 +0.32(+3.39%)
Jun 25, 2013 9.503 9.587 9.459 9.528 0 +0.13(+1.41%)
Jun 24, 2013 9.545 9.561 9.167 9.396 0 -0.34(-3.50%)
Jun 21, 2013 10.01 10.02 9.702 9.737 3,180,910 -0.20(-2.05%)
Jun 20, 2013 10.07 10.21 9.864 9.941 0 -0.28(-2.72%)
Jun 19, 2013 10.44 10.53 10.20 10.22 1,940,110 -0.22(-2.11%)
Jun 18, 2013 10.44 10.48 10.39 10.44 0 +0.06(+0.56%)
Jun 17, 2013 10.32 10.45 10.31 10.38 0 +0.18(+1.77%)
Jun 14, 2013 10.27 10.29 10.11 10.20 0 -0.05(-0.49%)
Jun 13, 2013 10.13 10.32 10.00 10.25 3,895,930 +0.06(+0.59%)
Jun 12, 2013 10.61 10.66 10.09 10.19 3,668,285 -0.30(-2.88%)
Jun 11, 2013 10.53 10.64 10.47 10.49 2,279,700 -0.20(-1.86%)
Jun 10, 2013 10.71 10.76 10.65 10.69 0 +0.02(+0.19%)
Jun 07, 2013 10.63 10.68 10.55 10.67 0 +0.14(+1.32%)
Jun 06, 2013 10.37 10.55 10.28 10.53 0 +0.10(+0.96%)
Jun 05, 2013 10.57 10.70 10.42 10.43 0 -0.16(-1.55%)
Jun 04, 2013 10.56 10.76 10.54 10.60 0 -0.00(-0.05%)
Jun 03, 2013 10.68 10.70 10.44 10.60 2,364,871 -0.09(-0.83%)
May 31, 2013 10.72 10.88 10.69 10.69 4,591,473 +0.00(+0.01%)
May 30, 2013 10.58 10.73 10.47 10.69 0 +0.18(+1.69%)
May 29, 2013 10.63 10.63 10.45 10.51 2,817,196 -0.16(-1.46%)
May 28, 2013 10.54 10.68 10.54 10.67 2,737,586 +0.29(+2.79%)
May 24, 2013 10.31 10.38 10.25 10.38 0 +0.09(+0.86%)
May 23, 2013 9.986 10.30 9.886 10.29 0 +0.09(+0.92%)
May 22, 2013 10.46 10.64 10.19 10.20 2,540,787 -0.25(-2.43%)
May 21, 2013 10.47 10.51 10.33 10.45 0 -0.07(-0.67%)
May 20, 2013 10.33 10.60 10.16 10.52 3,449,879 +0.58(+5.87%)
May 17, 2013 9.807 9.991 9.774 9.936 0 +0.23(+2.32%)
May 16, 2013 10.20 10.20 9.344 9.710 5,799,950 -0.39(-3.89%)
May 15, 2013 9.976 10.27 9.958 10.10 5,037,937 +0.38(+3.89%)
May 13, 2013 9.633 9.837 9.633 9.725 0 +0.03(+0.33%)
May 10, 2013 9.775 9.918 9.657 9.694 0 -0.10(-1.02%)
May 09, 2013 9.658 10.01 9.573 9.794 0 +0.01(+0.05%)
May 08, 2013 9.744 9.854 9.632 9.789 0 +0.08(+0.79%)
May 07, 2013 9.764 9.764 9.657 9.712 0 +0.01(+0.09%)
May 06, 2013 9.608 9.761 9.565 9.704 0 +0.12(+1.22%)
May 03, 2013 9.548 9.598 9.511 9.587 0 +0.08(+0.79%)
May 02, 2013 9.364 9.576 9.359 9.511 0 +0.18(+1.94%)
May 01, 2013 9.399 9.411 9.317 9.331 0 -0.10(-1.05%)
Apr 30, 2013 9.351 9.429 9.207 9.429 0 +0.10(+1.04%)
Apr 29, 2013 9.296 9.444 9.249 9.332 2,272,554 +0.15(+1.66%)
Apr 26, 2013 9.135 9.230 9.157 9.180 1,074,255 -0.02(-0.25%)
Apr 25, 2013 9.160 9.224 9.080 9.204 0 +0.08(+0.88%)
Apr 24, 2013 8.919 9.135 8.899 9.123 0 +0.18(+2.00%)
Apr 23, 2013 8.717 8.988 8.655 8.944 2,790,434 +0.19(+2.14%)
Apr 22, 2013 8.759 8.801 8.600 8.757 1,570,875 +0.02(+0.17%)
Apr 19, 2013 8.742 8.888 8.703 8.742 1,682,629 +0.06(+0.64%)
Apr 18, 2013 8.695 8.729 8.583 8.687 1,850,148 -0.02(-0.19%)
Apr 17, 2013 8.694 8.799 8.687 8.704 2,838,593 -0.03(-0.34%)
Apr 16, 2013 8.779 8.816 8.610 8.734 2,320,982 +0.08(+0.93%)
Apr 15, 2013 8.814 8.874 8.645 8.653 3,027,307 -0.26(-2.94%)
Apr 12, 2013 8.943 8.961 8.816 8.916 4,128,563 -0.00(-0.04%)
Apr 11, 2013 9.175 9.194 8.852 8.919 5,201,348 -0.26(-2.79%)
Apr 10, 2013 9.210 9.267 9.138 9.175 2,017,489 +0.02(+0.22%)
Apr 09, 2013 9.222 9.222 9.036 9.155 2,016,083 -0.00(-0.02%)
Apr 08, 2013 9.118 9.214 9.082 9.157 1,776,071 +0.00(+0.04%)
Apr 05, 2013 9.145 9.232 9.060 9.153 1,576,078 -0.07(-0.76%)
Apr 04, 2013 9.128 9.244 8.978 9.224 2,161,799 +0.14(+1.53%)
Apr 03, 2013 9.294 9.354 9.038 9.085 4,538,165 -0.23(-2.46%)
Apr 02, 2013 9.316 9.356 9.187 9.314 3,434,827 +0.10(+1.13%)
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.