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 (%)
Jan 30, 2015 20.02 20.31 19.81 20.18 1,794,653 +0.01(+0.07%)
Jan 29, 2015 20.04 20.41 19.83 20.17 1,951,417 +0.11(+0.52%)
Jan 28, 2015 20.46 20.66 19.94 20.06 1,985,436 -0.29(-1.42%)
Jan 27, 2015 20.38 20.52 20.16 20.35 2,334,670 -0.17(-0.81%)
Jan 26, 2015 20.87 21.02 20.28 20.52 4,370,234 -0.34(-1.63%)
Jan 23, 2015 20.68 21.17 20.68 20.86 1,959,081 +0.19(+0.92%)
Jan 22, 2015 21.04 21.04 20.32 20.67 2,922,725 -0.10(-0.46%)
Jan 21, 2015 20.57 20.83 20.41 20.76 1,616,467 +0.24(+1.19%)
Jan 20, 2015 20.27 20.95 20.14 20.52 2,958,108 +0.44(+2.18%)
Jan 16, 2015 19.69 20.47 19.65 20.08 4,049,427 +0.37(+1.87%)
Jan 15, 2015 19.51 19.93 19.34 19.71 3,075,169 +0.34(+1.75%)
Jan 14, 2015 19.16 19.76 19.08 19.37 2,395,130 -0.00(-0.01%)
Jan 13, 2015 19.29 19.67 19.15 19.37 2,101,436 +0.16(+0.83%)
Jan 12, 2015 19.32 19.38 18.96 19.22 2,469,133 +0.08(+0.41%)
Jan 09, 2015 19.04 19.36 18.89 19.14 1,633,755 +0.08(+0.44%)
Jan 08, 2015 19.01 19.40 18.96 19.05 2,299,044 +0.09(+0.49%)
Jan 07, 2015 18.84 19.67 18.79 18.96 3,507,884 +0.28(+1.50%)
Jan 06, 2015 18.44 18.93 18.22 18.68 2,272,917 +0.31(+1.71%)
Jan 05, 2015 18.28 18.66 18.18 18.36 1,137,949 +0.11(+0.60%)
Jan 02, 2015 18.44 18.61 17.89 18.26 1,770,188 -0.06(-0.33%)
Dec 31, 2014 18.38 18.32 18.32 18.32 925,034 +0.03(+0.15%)
Dec 30, 2014 18.29 18.50 18.17 18.29 1,442,783 -0.08(-0.45%)
Dec 29, 2014 18.83 18.99 18.35 18.37 1,312,488 -0.40(-2.13%)
Dec 26, 2014 18.73 19.03 18.45 18.77 1,338,875 +0.05(+0.29%)
Dec 24, 2014 18.52 18.72 18.72 18.72 418,403 +0.17(+0.90%)
Dec 23, 2014 18.96 19.03 18.40 18.55 1,329,587 -0.42(-2.19%)
Dec 22, 2014 19.03 19.26 18.89 18.97 1,781,436 +0.13(+0.71%)
Dec 19, 2014 19.04 19.07 18.77 18.83 2,125,322 -0.07(-0.37%)
Dec 18, 2014 18.26 19.02 18.26 18.90 2,464,890 +0.85(+4.69%)
Dec 17, 2014 18.39 18.47 17.98 18.06 1,399,119 -0.22(-1.20%)
Dec 16, 2014 18.47 18.47 18.06 18.28 2,331,266 -0.15(-0.82%)
Dec 15, 2014 18.41 18.60 18.25 18.43 1,616,732 +0.06(+0.30%)
Dec 12, 2014 18.38 18.84 18.15 18.37 1,845,663 -0.25(-1.32%)
Dec 11, 2014 18.02 18.71 17.74 18.62 2,510,595 +0.78(+4.37%)
Dec 10, 2014 18.51 18.78 17.81 17.84 2,031,038 -0.62(-3.34%)
Dec 09, 2014 17.73 18.57 17.59 18.46 3,256,398 +0.24(+1.31%)
Dec 08, 2014 18.82 18.84 17.94 18.22 2,631,574 -0.50(-2.69%)
Dec 05, 2014 18.83 18.92 18.65 18.72 1,986,924 -0.11(-0.58%)
Dec 04, 2014 19.25 19.25 18.74 18.83 2,309,128 -0.24(-1.25%)
Dec 03, 2014 19.34 19.39 19.04 19.07 1,370,334 -0.26(-1.36%)
Dec 02, 2014 19.47 19.52 19.17 19.33 1,256,883 -0.04(-0.19%)
Dec 01, 2014 19.38 19.57 19.17 19.37 2,011,725 -0.15(-0.79%)
Nov 28, 2014 19.78 19.85 19.39 19.52 1,452,948 -0.03(-0.14%)
Nov 26, 2014 19.21 19.55 19.55 19.55 1,542,626 +0.31(+1.62%)
Nov 25, 2014 19.29 19.48 19.09 19.24 1,775,474 -0.15(-0.78%)
Nov 24, 2014 19.39 19.72 19.11 19.39 3,438,687 -0.04(-0.20%)
Nov 21, 2014 19.28 19.63 19.15 19.43 3,680,760 +0.47(+2.46%)
Nov 20, 2014 18.62 19.08 18.50 18.96 3,261,341 +0.47(+2.54%)
Nov 19, 2014 18.67 18.85 18.40 18.49 1,703,993 -0.32(-1.71%)
Nov 18, 2014 18.65 18.83 18.42 18.81 2,073,504 +0.14(+0.77%)
Nov 17, 2014 18.59 18.80 18.43 18.67 2,090,371 +0.09(+0.48%)
Nov 14, 2014 18.35 18.70 18.09 18.58 3,537,164 +0.49(+2.69%)
Nov 13, 2014 17.48 18.31 17.36 18.09 5,320,585 +0.57(+3.23%)
Nov 12, 2014 17.43 17.76 17.40 17.53 2,777,239 +0.20(+1.15%)
Nov 11, 2014 17.35 17.56 17.24 17.33 2,607,292 +0.14(+0.83%)
Nov 10, 2014 17.10 17.25 17.06 17.18 3,049,411 +0.24(+1.39%)
Nov 07, 2014 17.08 17.24 16.94 16.95 1,858,178 -0.18(-1.08%)
Nov 06, 2014 17.29 17.37 16.95 17.13 1,710,038 -0.10(-0.59%)
Nov 05, 2014 17.55 17.63 17.13 17.23 1,605,305 -0.13(-0.77%)
Nov 04, 2014 17.20 17.55 17.12 17.37 4,328,629 +0.04(+0.26%)
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.