Netease Inc ADR (NQ: NTES )

104.00 +2.51 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.22 12.71 12.08 12.63 3,926,055 +0.43(+3.49%)
Jun 27, 2013 11.95 12.28 11.89 12.21 0 +0.43(+3.62%)
Jun 26, 2013 11.56 11.79 11.50 11.78 0 +0.39(+3.39%)
Jun 25, 2013 11.37 11.47 11.31 11.40 0 +0.16(+1.41%)
Jun 24, 2013 11.42 11.44 10.96 11.24 0 -0.41(-3.50%)
Jun 21, 2013 11.98 11.98 11.60 11.65 2,659,500 -0.24(-2.05%)
Jun 20, 2013 12.05 12.21 11.80 11.89 0 -0.33(-2.72%)
Jun 19, 2013 12.49 12.60 12.20 12.22 1,622,090 -0.26(-2.11%)
Jun 18, 2013 12.49 12.53 12.43 12.49 0 +0.07(+0.56%)
Jun 17, 2013 12.34 12.50 12.34 12.42 0 +0.22(+1.77%)
Jun 14, 2013 12.28 12.31 12.10 12.20 0 -0.06(-0.49%)
Jun 13, 2013 12.12 12.34 11.97 12.26 3,257,315 +0.07(+0.59%)
Jun 12, 2013 12.69 12.75 12.07 12.19 3,066,985 -0.36(-2.88%)
Jun 11, 2013 12.59 12.72 12.53 12.55 1,906,015 -0.24(-1.86%)
Jun 10, 2013 12.80 12.87 12.74 12.79 0 +0.02(+0.19%)
Jun 07, 2013 12.72 12.77 12.62 12.76 0 +0.17(+1.32%)
Jun 06, 2013 12.40 12.62 12.30 12.60 0 +0.12(+0.96%)
Jun 05, 2013 12.64 12.80 12.47 12.48 0 -0.20(-1.55%)
Jun 04, 2013 12.64 12.87 12.61 12.67 0 -0.01(-0.05%)
Jun 03, 2013 12.78 12.80 12.49 12.68 1,977,225 -0.11(-0.83%)
May 31, 2013 12.83 13.02 12.79 12.79 3,838,845 +0.00(+0.02%)
May 30, 2013 12.65 12.83 12.52 12.78 0 +0.21(+1.69%)
May 29, 2013 12.71 12.71 12.50 12.57 2,355,405 -0.19(-1.46%)
May 28, 2013 12.61 12.78 12.61 12.76 2,288,845 +0.35(+2.79%)
May 24, 2013 12.33 12.42 12.26 12.41 0 +0.11(+0.86%)
May 23, 2013 11.94 12.32 11.82 12.31 0 +0.11(+0.92%)
May 22, 2013 12.51 12.72 12.18 12.19 2,124,305 -0.30(-2.43%)
May 21, 2013 12.53 12.57 12.35 12.50 0 -0.08(-0.67%)
May 20, 2013 12.36 12.67 12.16 12.58 2,884,380 +0.70(+5.87%)
May 17, 2013 11.73 11.95 11.69 11.88 0 +0.27(+2.32%)
May 16, 2013 12.20 12.20 11.18 11.61 4,849,230 -0.47(-3.89%)
May 15, 2013 11.93 12.29 11.91 12.08 4,212,125 +0.45(+3.89%)
May 13, 2013 11.52 11.77 11.52 11.63 0 +0.04(+0.33%)
May 10, 2013 11.69 11.86 11.55 11.59 0 -0.12(-1.02%)
May 09, 2013 11.55 11.97 11.45 11.71 0 +0.01(+0.05%)
May 08, 2013 11.65 11.79 11.52 11.71 0 +0.09(+0.79%)
May 07, 2013 11.68 11.68 11.55 11.62 0 +0.01(+0.09%)
May 06, 2013 11.49 11.68 11.44 11.61 0 +0.14(+1.22%)
May 03, 2013 11.42 11.48 11.38 11.47 0 +0.09(+0.79%)
May 02, 2013 11.20 11.45 11.19 11.38 0 +0.22(+1.94%)
May 01, 2013 11.24 11.26 11.14 11.16 0 -0.12(-1.05%)
Apr 30, 2013 11.18 11.28 11.01 11.28 0 +0.12(+1.04%)
Apr 29, 2013 11.12 11.30 11.06 11.16 1,900,040 +0.18(+1.66%)
Apr 26, 2013 10.93 11.04 10.95 10.98 898,165 -0.03(-0.25%)
Apr 25, 2013 10.96 11.03 10.86 11.01 0 +0.10(+0.88%)
Apr 24, 2013 10.67 10.93 10.64 10.91 0 +0.21(+2.00%)
Apr 23, 2013 10.43 10.75 10.35 10.70 2,333,030 +0.22(+2.14%)
Apr 22, 2013 10.48 10.53 10.29 10.47 1,313,380 +0.02(+0.17%)
Apr 19, 2013 10.46 10.63 10.41 10.46 1,406,815 +0.07(+0.64%)
Apr 18, 2013 10.40 10.44 10.27 10.39 1,546,875 -0.02(-0.19%)
Apr 17, 2013 10.40 10.52 10.39 10.41 2,373,295 -0.04(-0.34%)
Apr 16, 2013 10.50 10.54 10.30 10.45 1,940,530 +0.10(+0.93%)
Apr 15, 2013 10.54 10.61 10.34 10.35 2,531,075 -0.31(-2.94%)
Apr 12, 2013 10.70 10.72 10.54 10.66 3,451,815 -0.00(-0.04%)
Apr 11, 2013 10.97 11.00 10.59 10.67 4,348,750 -0.31(-2.79%)
Apr 10, 2013 11.02 11.08 10.93 10.97 1,686,785 +0.02(+0.22%)
Apr 09, 2013 11.03 11.03 10.81 10.95 1,685,610 -0.00(-0.02%)
Apr 08, 2013 10.91 11.02 10.86 10.95 1,484,940 +0.00(+0.04%)
Apr 05, 2013 10.94 11.04 10.84 10.95 1,317,730 -0.08(-0.76%)
Apr 04, 2013 10.92 11.06 10.74 11.03 1,807,440 +0.17(+1.53%)
Apr 03, 2013 11.12 11.19 10.81 10.87 3,794,275 -0.27(-2.46%)
Apr 02, 2013 11.14 11.19 10.99 11.14 2,871,795 +0.12(+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.