Netease Inc ADR (NQ: NTES )

81.33 USD +1.38 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.062 8.096 7.972 8.068 1,850,550 +0.06(+0.80%)
Jan 28, 2011 8.044 8.134 7.910 8.004 2,577,305 -0.09(-1.16%)
Jan 27, 2011 8.236 8.316 8.088 8.098 5,267,760 -0.13(-1.60%)
Jan 26, 2011 8.146 8.286 8.134 8.230 2,295,230 +0.08(+1.03%)
Jan 25, 2011 8.210 8.252 8.044 8.146 2,594,610 -0.07(-0.80%)
Jan 24, 2011 7.908 8.234 7.822 8.212 5,554,250 +0.35(+4.48%)
Jan 21, 2011 7.784 7.936 7.760 7.860 3,093,480 +0.08(+1.03%)
Jan 20, 2011 7.730 7.864 7.636 7.780 1,948,500 -0.02(-0.21%)
Jan 19, 2011 7.850 7.866 7.730 7.796 1,978,980 -0.03(-0.36%)
Jan 18, 2011 7.770 7.854 7.718 7.824 1,943,955 +0.08(+1.01%)
Jan 14, 2011 7.740 7.806 7.622 7.746 2,982,115 -0.05(-0.69%)
Jan 13, 2011 7.840 7.884 7.790 7.800 4,213,095 +0.00(+0.05%)
Jan 12, 2011 7.838 7.854 7.758 7.796 1,664,775 +0.01(+0.13%)
Jan 11, 2011 7.618 7.894 7.600 7.786 5,655,280 +0.26(+3.48%)
Jan 10, 2011 7.380 7.554 7.362 7.524 1,818,390 +0.12(+1.65%)
Jan 07, 2011 7.412 7.424 7.320 7.402 2,255,505 +0.01(+0.16%)
Jan 06, 2011 7.400 7.456 7.356 7.390 3,802,645 -0.04(-0.48%)
Jan 05, 2011 7.350 7.492 7.350 7.426 3,483,435 +0.10(+1.34%)
Jan 04, 2011 7.376 7.418 7.268 7.328 2,021,090 -0.00(-0.05%)
Jan 03, 2011 7.360 7.364 7.240 7.332 2,362,015 +0.10(+1.41%)
Dec 31, 2010 7.348 7.432 7.206 7.230 5,182,830 -0.12(-1.66%)
Dec 30, 2010 7.316 7.400 7.260 7.352 3,548,080 +0.06(+0.85%)
Dec 29, 2010 7.278 7.310 7.164 7.290 2,277,275 +0.03(+0.41%)
Dec 28, 2010 7.268 7.268 7.185 7.260 1,286,445 +0.03(+0.47%)
Dec 27, 2010 7.208 7.235 7.124 7.226 728,350 +0.02(+0.25%)
Dec 23, 2010 7.172 7.258 7.110 7.208 1,102,825 -0.01(-0.08%)
Dec 22, 2010 7.212 7.234 7.102 7.214 1,253,195 +0.00(+0.03%)
Dec 21, 2010 7.100 7.246 7.100 7.212 1,729,980 +0.12(+1.66%)
Dec 20, 2010 7.374 7.374 7.040 7.094 3,993,535 -0.18(-2.45%)
Dec 17, 2010 7.288 7.346 7.172 7.272 2,959,985 +0.03(+0.36%)
Dec 16, 2010 7.500 7.550 7.160 7.246 4,370,575 -0.27(-3.64%)
Dec 15, 2010 7.600 7.628 7.492 7.520 2,687,810 -0.02(-0.32%)
Dec 14, 2010 7.586 7.646 7.500 7.544 1,614,400 +0.02(+0.27%)
Dec 13, 2010 7.570 7.698 7.496 7.524 1,868,135 -0.05(-0.61%)
Dec 10, 2010 7.646 7.662 7.524 7.570 2,326,940 +0.07(+0.99%)
Dec 09, 2010 7.630 7.630 7.406 7.496 3,213,410 -0.15(-1.91%)
Dec 08, 2010 7.772 7.844 7.456 7.642 4,065,950 -0.13(-1.67%)
Dec 07, 2010 8.040 8.040 7.740 7.772 4,151,425 -0.18(-2.29%)
Dec 06, 2010 7.932 7.986 7.868 7.954 1,926,425 +0.03(+0.38%)
Dec 03, 2010 7.784 7.966 7.744 7.924 1,975,855 +0.16(+2.11%)
Dec 02, 2010 7.762 7.794 7.696 7.760 1,867,905 -0.03(-0.41%)
Dec 01, 2010 7.796 7.832 7.712 7.792 2,245,145 +0.16(+2.04%)
Nov 30, 2010 7.684 7.684 7.620 7.636 1,607,325 -0.08(-1.09%)
Nov 29, 2010 7.730 7.836 7.680 7.720 2,775,265 -0.06(-0.82%)
Nov 26, 2010 7.800 7.818 7.632 7.784 1,220,220 +0.01(+0.10%)
Nov 24, 2010 7.828 7.776 7.776 7.776 2,330,670 +0.13(+1.70%)
Nov 23, 2010 7.708 7.716 7.564 7.646 2,044,625 -0.16(-2.05%)
Nov 22, 2010 7.740 7.896 7.704 7.806 1,799,995 +0.04(+0.46%)
Nov 19, 2010 7.900 7.942 7.712 7.770 4,146,125 -0.15(-1.94%)
Nov 18, 2010 8.570 8.636 7.824 7.924 10,163,265 -0.26(-3.18%)
Nov 17, 2010 8.010 8.284 7.934 8.184 5,063,645 +0.26(+3.33%)
Nov 16, 2010 8.062 8.170 7.906 7.920 4,626,100 -0.19(-2.29%)
Nov 15, 2010 8.384 8.384 8.064 8.106 1,968,915 -0.14(-1.70%)
Nov 12, 2010 8.332 8.384 8.096 8.246 3,113,870 +0.13(+1.58%)
Nov 11, 2010 8.202 8.210 8.048 8.118 1,304,365 -0.12(-1.41%)
Nov 10, 2010 8.208 8.288 7.996 8.234 2,504,560 +0.01(+0.12%)
Nov 09, 2010 8.618 8.686 8.200 8.224 4,839,145 -0.40(-4.62%)
Nov 08, 2010 8.192 8.732 8.050 8.622 9,373,585 +0.40(+4.92%)
Nov 05, 2010 8.042 8.232 8.000 8.218 4,269,810 +0.22(+2.72%)
Nov 04, 2010 8.114 8.120 7.934 8.000 2,746,380 -0.06(-0.74%)
Nov 03, 2010 8.236 8.236 7.964 8.060 2,652,910 -0.11(-1.32%)
Nov 02, 2010 8.228 8.270 8.100 8.168 1,767,240 +0.02(+0.22%)
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.