Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.97 26.09 24.97 26.09 8,365,325 +1.08(+4.32%)
Apr 28, 2016 24.76 25.57 24.76 25.01 5,252,771 +0.32(+1.31%)
Apr 27, 2016 24.64 24.99 24.49 24.69 3,850,816 -0.09(-0.34%)
Apr 26, 2016 24.68 25.00 24.47 24.77 4,205,238 +0.10(+0.39%)
Apr 25, 2016 24.66 24.69 24.26 24.68 4,812,109 +0.00(+0.01%)
Apr 22, 2016 25.03 25.26 24.54 24.67 5,318,577 -0.57(-2.25%)
Apr 21, 2016 25.52 25.58 24.70 25.24 6,429,878 +0.04(+0.15%)
Apr 20, 2016 25.40 25.58 25.19 25.21 5,778,665 -0.34(-1.34%)
Apr 19, 2016 25.98 25.98 25.10 25.55 4,159,348 -0.23(-0.89%)
Apr 18, 2016 25.38 25.95 25.38 25.78 6,566,775 +0.14(+0.54%)
Apr 15, 2016 26.29 26.30 25.54 25.64 5,135,186 -0.59(-2.23%)
Apr 14, 2016 26.61 26.83 26.06 26.23 5,442,359 -0.24(-0.91%)
Apr 13, 2016 25.96 26.57 25.80 26.47 5,785,730 +1.03(+4.05%)
Apr 12, 2016 25.84 26.02 25.26 25.44 6,930,085 -0.32(-1.24%)
Apr 11, 2016 26.84 26.96 25.71 25.76 6,123,891 -0.80(-3.03%)
Apr 08, 2016 27.01 27.17 26.33 26.56 5,805,344 -0.30(-1.11%)
Apr 07, 2016 26.75 27.08 26.44 26.86 6,667,777 +0.03(+0.11%)
Apr 06, 2016 26.27 26.99 26.09 26.83 5,536,856 +0.63(+2.41%)
Apr 05, 2016 26.01 26.36 25.79 26.20 5,808,505 -0.00(-0.01%)
Apr 04, 2016 26.51 26.73 25.93 26.20 5,945,753 -0.32(-1.20%)
Apr 01, 2016 26.39 26.58 26.02 26.52 5,732,312 -0.10(-0.39%)
Mar 31, 2016 26.53 27.07 26.45 26.62 5,851,515 +0.18(+0.67%)
Mar 30, 2016 25.93 26.57 25.87 26.45 6,294,226 +0.70(+2.71%)
Mar 29, 2016 25.94 25.96 25.29 25.75 10,153,850 -0.21(-0.81%)
Mar 28, 2016 26.77 26.80 25.89 25.96 4,813,495 -0.83(-3.10%)
Mar 24, 2016 26.89 26.79 26.79 26.79 4,077,697 -0.24(-0.88%)
Mar 23, 2016 27.56 27.70 26.73 27.03 5,297,835 -0.69(-2.49%)
Mar 22, 2016 27.53 27.99 27.46 27.72 4,518,214 +0.15(+0.53%)
Mar 21, 2016 27.38 27.81 27.26 27.57 4,232,430 +0.16(+0.57%)
Mar 18, 2016 28.05 28.05 26.98 27.41 10,419,043 -0.75(-2.68%)
Mar 17, 2016 28.00 28.82 27.99 28.17 7,411,394 +0.22(+0.77%)
Mar 16, 2016 27.06 27.96 26.80 27.95 5,322,395 +0.83(+3.06%)
Mar 15, 2016 26.87 27.38 26.76 27.12 13,738,686 -0.06(-0.20%)
Mar 14, 2016 26.55 27.77 26.55 27.18 6,169,695 +0.46(+1.71%)
Mar 11, 2016 26.33 26.85 26.14 26.72 6,633,806 +0.88(+3.39%)
Mar 10, 2016 25.98 26.33 25.45 25.85 5,863,298 -0.20(-0.76%)
Mar 09, 2016 25.84 26.07 25.27 26.05 5,279,494 +0.54(+2.12%)
Mar 08, 2016 26.06 26.49 25.42 25.51 6,374,480 -0.73(-2.78%)
Mar 07, 2016 26.24 26.53 25.87 26.24 5,359,770 -0.02(-0.08%)
Mar 04, 2016 26.17 26.84 25.99 26.26 7,244,025 +0.31(+1.19%)
Mar 03, 2016 24.99 26.16 24.98 25.95 5,536,471 +0.77(+3.05%)
Mar 02, 2016 26.06 26.25 24.56 25.18 7,970,160 -0.53(-2.05%)
Mar 01, 2016 25.21 25.96 25.01 25.71 7,241,548 +0.77(+3.09%)
Feb 29, 2016 25.04 25.32 24.85 24.94 7,119,017 -0.14(-0.57%)
Feb 26, 2016 25.52 26.42 25.07 25.08 8,864,212 -0.16(-0.62%)
Feb 25, 2016 27.21 27.21 24.45 25.24 19,852,934 -4.38(-14.80%)
Feb 24, 2016 28.86 29.72 28.16 29.62 4,492,281 +0.47(+1.61%)
Feb 23, 2016 29.70 29.75 28.68 29.15 4,331,267 -0.50(-1.69%)
Feb 22, 2016 29.07 30.11 29.07 29.66 5,105,352 +1.14(+3.99%)
Feb 19, 2016 27.98 28.76 27.90 28.52 4,316,088 +0.31(+1.10%)
Feb 18, 2016 29.08 29.20 27.88 28.21 4,094,226 -0.68(-2.37%)
Feb 17, 2016 28.16 29.03 27.42 28.89 6,056,517 +0.99(+3.53%)
Feb 16, 2016 26.57 28.34 26.57 27.91 9,704,878 +2.26(+8.82%)
Feb 12, 2016 26.02 25.64 25.64 25.64 6,634,787 +0.29(+1.15%)
Feb 11, 2016 24.83 25.86 24.55 25.35 3,328,578 -0.25(-0.97%)
Feb 10, 2016 25.55 26.01 25.47 25.60 3,357,091 +0.33(+1.31%)
Feb 09, 2016 24.40 25.75 24.01 25.27 6,223,134 +0.61(+2.46%)
Feb 08, 2016 25.33 25.56 24.10 24.66 6,805,647 -1.17(-4.55%)
Feb 05, 2016 28.05 28.05 25.73 25.84 6,330,972 -2.08(-7.45%)
Feb 04, 2016 27.69 28.30 27.59 27.92 3,861,126 +0.22(+0.78%)
Feb 03, 2016 28.70 28.80 27.08 27.70 6,530,474 -0.97(-3.37%)
Feb 02, 2016 28.71 29.06 28.55 28.66 4,935,156 -0.33(-1.14%)
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.