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 (%)
Oct 30, 2015 24.78 25.64 24.73 25.22 4,289,048 +0.64(+2.62%)
Oct 29, 2015 24.84 24.97 24.34 24.57 2,612,920 -0.38(-1.53%)
Oct 28, 2015 24.98 24.99 24.52 24.95 3,044,216 +0.09(+0.36%)
Oct 27, 2015 24.67 25.10 24.60 24.87 3,747,334 +0.29(+1.17%)
Oct 26, 2015 24.77 24.97 24.34 24.58 3,816,576 -0.13(-0.52%)
Oct 23, 2015 25.02 25.07 24.48 24.71 4,771,709 +0.42(+1.72%)
Oct 22, 2015 24.15 24.55 23.94 24.29 3,932,978 +0.35(+1.48%)
Oct 21, 2015 24.25 24.25 23.52 23.93 4,019,684 -0.35(-1.46%)
Oct 20, 2015 24.09 24.33 23.86 24.29 3,167,099 +0.18(+0.74%)
Oct 19, 2015 24.08 24.38 23.81 24.11 6,516,879 -0.28(-1.14%)
Oct 16, 2015 23.45 24.57 23.09 24.39 8,260,662 +1.11(+4.78%)
Oct 15, 2015 22.89 23.36 22.81 23.27 5,109,536 +0.72(+3.19%)
Oct 14, 2015 23.25 23.38 22.47 22.55 4,623,258 -0.53(-2.31%)
Oct 13, 2015 22.71 23.29 22.67 23.09 2,581,018 +0.15(+0.65%)
Oct 12, 2015 22.76 23.38 22.76 22.94 3,515,002 +0.40(+1.80%)
Oct 09, 2015 22.99 23.11 22.47 22.54 2,891,660 -0.27(-1.19%)
Oct 08, 2015 22.33 23.17 22.09 22.81 3,729,870 +0.43(+1.92%)
Oct 07, 2015 22.42 22.73 21.89 22.38 3,665,024 +0.39(+1.75%)
Oct 06, 2015 22.36 22.59 21.79 21.99 3,381,171 -0.55(-2.42%)
Oct 05, 2015 21.46 22.86 21.11 22.54 7,264,417 +1.13(+5.27%)
Oct 02, 2015 20.44 21.85 20.31 21.41 4,930,942 +0.92(+4.51%)
Oct 01, 2015 21.08 21.20 20.24 20.48 3,070,902 -0.47(-2.26%)
Sep 30, 2015 20.92 21.64 20.86 20.96 4,436,623 +0.27(+1.29%)
Sep 29, 2015 19.75 20.86 19.63 20.69 4,402,681 +0.74(+3.71%)
Sep 28, 2015 19.72 20.04 19.56 19.95 3,255,760 +0.21(+1.08%)
Sep 25, 2015 19.81 19.93 19.56 19.74 2,566,598 +0.04(+0.19%)
Sep 24, 2015 19.70 19.96 19.31 19.70 3,362,767 -0.28(-1.39%)
Sep 23, 2015 19.79 20.02 19.56 19.98 4,345,188 +0.14(+0.72%)
Sep 22, 2015 19.71 20.13 19.61 19.83 4,413,714 -0.25(-1.23%)
Sep 21, 2015 20.33 20.55 20.06 20.08 3,054,326 +0.01(+0.05%)
Sep 18, 2015 20.24 20.54 19.98 20.07 3,144,500 -0.24(-1.16%)
Sep 17, 2015 20.94 20.94 20.14 20.30 4,072,339 -0.43(-2.09%)
Sep 16, 2015 20.37 20.98 20.18 20.74 5,147,805 +0.69(+3.47%)
Sep 15, 2015 20.03 20.58 19.99 20.04 3,756,390 +0.01(+0.06%)
Sep 14, 2015 20.39 20.49 19.95 20.03 3,199,883 -0.46(-2.26%)
Sep 11, 2015 20.64 20.73 20.13 20.49 3,465,596 -0.33(-1.57%)
Sep 10, 2015 19.93 21.84 19.76 20.82 10,037,011 +0.89(+4.47%)
Sep 09, 2015 20.04 21.08 19.87 19.93 6,460,286 +0.32(+1.64%)
Sep 08, 2015 19.44 20.08 19.19 19.61 6,009,641 +0.82(+4.37%)
Sep 04, 2015 18.89 18.79 18.79 18.79 4,280,863 -0.27(-1.44%)
Sep 03, 2015 19.19 19.53 18.95 19.06 3,389,906 -0.05(-0.25%)
Sep 02, 2015 19.28 19.42 18.61 19.11 4,347,876 -0.13(-0.65%)
Sep 01, 2015 18.73 19.53 18.56 19.23 6,255,740 -0.17(-0.85%)
Aug 31, 2015 20.27 20.42 19.26 19.40 3,648,093 -1.17(-5.71%)
Aug 28, 2015 20.76 20.93 20.27 20.57 5,355,836 -0.51(-2.44%)
Aug 27, 2015 19.98 21.29 19.98 21.09 6,443,390 +1.65(+8.46%)
Aug 26, 2015 20.13 20.13 18.69 19.44 6,510,133 -0.11(-0.58%)
Aug 25, 2015 19.74 20.36 19.47 19.56 7,978,974 +0.93(+5.02%)
Aug 24, 2015 18.07 19.31 17.87 18.62 9,744,753 -1.23(-6.17%)
Aug 21, 2015 20.42 21.04 19.84 19.85 6,968,720 -0.96(-4.63%)
Aug 20, 2015 20.95 21.20 20.58 20.81 5,580,427 -0.41(-1.92%)
Aug 19, 2015 21.09 21.47 20.77 21.22 3,629,640 -0.07(-0.33%)
Aug 18, 2015 20.94 21.55 20.25 21.29 8,470,137 -0.26(-1.22%)
Aug 17, 2015 21.51 21.77 21.08 21.55 6,911,070 -0.35(-1.62%)
Aug 14, 2015 22.95 23.40 21.84 21.90 6,902,054 -1.37(-5.87%)
Aug 13, 2015 24.03 24.09 22.73 23.27 9,880,133 -1.27(-5.17%)
Aug 12, 2015 23.98 24.63 23.27 24.54 7,778,671 -0.06(-0.26%)
Aug 11, 2015 25.47 25.71 24.35 24.60 5,857,224 -1.33(-5.13%)
Aug 10, 2015 25.96 26.06 25.45 25.93 4,277,564 +0.25(+0.97%)
Aug 07, 2015 25.56 26.05 25.29 25.68 3,301,851 +0.31(+1.21%)
Aug 06, 2015 25.38 25.76 25.17 25.38 2,217,595 +0.08(+0.33%)
Aug 05, 2015 25.01 25.63 24.95 25.30 3,533,306 +0.37(+1.49%)
Aug 04, 2015 24.41 25.26 24.35 24.93 3,682,065 +0.80(+3.30%)
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.