Netease Inc ADR (NQ: NTES )

78.66 +1.96 (+2.56%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.501 7.733 7.445 7.642 4,090,434 +0.17(+2.22%)
Oct 28, 2010 7.719 7.719 7.362 7.476 3,384,563 -0.16(-2.11%)
Oct 27, 2010 7.741 7.799 7.529 7.637 5,133,968 -0.11(-1.37%)
Oct 25, 2010 7.346 7.914 7.333 7.743 13,221,507 +0.48(+6.62%)
Oct 22, 2010 7.302 7.317 7.233 7.262 1,764,552 +0.03(+0.43%)
Oct 21, 2010 7.260 7.399 7.185 7.231 3,377,071 +0.01(+0.15%)
Oct 20, 2010 7.127 7.247 7.087 7.220 2,699,930 +0.14(+1.91%)
Oct 19, 2010 7.072 7.185 7.050 7.085 5,471,330 -0.04(-0.59%)
Oct 18, 2010 7.077 7.222 7.037 7.127 3,523,277 +0.01(+0.13%)
Oct 15, 2010 6.991 7.141 6.948 7.118 6,258,805 +0.18(+2.66%)
Oct 14, 2010 7.013 7.013 6.853 6.933 5,036,111 -0.03(-0.39%)
Oct 13, 2010 6.990 7.178 6.940 6.960 5,593,944 +0.05(+0.66%)
Oct 12, 2010 6.878 6.929 6.812 6.915 7,696,449 -0.02(-0.26%)
Oct 11, 2010 7.081 7.136 6.853 6.933 8,992,610 -0.14(-2.01%)
Oct 08, 2010 7.023 7.090 6.944 7.076 5,073,810 +0.11(+1.57%)
Oct 07, 2010 6.946 7.050 6.928 6.966 3,454,582 +0.03(+0.42%)
Oct 06, 2010 7.004 7.095 6.856 6.937 6,039,215 -0.20(-2.87%)
Oct 05, 2010 7.408 7.408 7.055 7.141 6,808,757 -0.21(-2.88%)
Oct 04, 2010 7.379 7.446 7.236 7.353 4,167,305 +0.02(+0.22%)
Oct 01, 2010 7.275 7.373 7.222 7.337 3,747,250 +0.13(+1.80%)
Sep 30, 2010 7.330 7.468 7.077 7.207 5,982,171 -0.05(-0.65%)
Sep 29, 2010 7.235 7.309 7.205 7.255 2,044,700 -0.01(-0.11%)
Sep 28, 2010 7.308 7.373 7.152 7.263 2,494,283 -0.04(-0.51%)
Sep 27, 2010 7.092 7.375 7.092 7.300 6,763,304 +0.21(+2.94%)
Sep 24, 2010 7.224 7.247 6.995 7.092 3,543,486 -0.03(-0.44%)
Sep 23, 2010 6.981 7.209 6.946 7.123 5,320,171 +0.14(+2.02%)
Sep 22, 2010 6.944 7.035 6.935 6.982 1,973,564 -0.01(-0.10%)
Sep 21, 2010 7.008 7.059 6.944 6.990 2,987,323 -0.02(-0.34%)
Sep 20, 2010 6.909 7.035 6.865 7.013 4,083,364 +0.09(+1.27%)
Sep 17, 2010 7.107 7.141 6.911 6.926 8,904,006 -0.25(-3.49%)
Sep 15, 2010 7.139 7.267 7.139 7.176 2,495,936 -0.12(-1.60%)
Sep 14, 2010 7.273 7.298 7.127 7.293 3,905,473 +0.02(+0.30%)
Sep 13, 2010 7.081 7.390 7.063 7.271 6,812,741 +0.25(+3.59%)
Sep 10, 2010 6.968 7.072 6.942 7.019 4,927,441 -0.01(-0.21%)
Sep 09, 2010 7.127 7.178 6.959 7.034 3,905,785 -0.06(-0.88%)
Sep 08, 2010 6.871 7.143 6.871 7.096 6,741,447 +0.24(+3.44%)
Sep 07, 2010 7.225 7.298 6.807 6.860 9,380,957 -0.45(-6.20%)
Sep 03, 2010 7.430 7.436 7.277 7.313 2,979,744 +0.02(+0.30%)
Sep 02, 2010 7.267 7.403 7.247 7.291 6,978,374 -0.05(-0.75%)
Sep 01, 2010 7.306 7.459 7.278 7.346 3,014,887 +0.09(+1.18%)
Aug 31, 2010 7.311 7.364 7.187 7.260 9,082,614 -0.12(-1.61%)
Aug 30, 2010 7.441 7.516 7.379 7.379 1,043,123 -0.13(-1.73%)
Aug 27, 2010 7.562 7.562 7.333 7.509 2,027,183 +0.19(+2.60%)
Aug 26, 2010 7.331 7.381 7.236 7.319 3,741,023 -0.03(-0.45%)
Aug 25, 2010 7.419 7.465 7.218 7.351 6,392,616 -0.14(-1.93%)
Aug 24, 2010 7.359 7.653 7.359 7.496 3,447,999 -0.02(-0.29%)
Aug 23, 2010 7.605 7.620 7.337 7.518 5,016,991 -0.13(-1.74%)
Aug 20, 2010 7.483 7.700 7.419 7.651 7,635,049 +0.17(+2.27%)
Aug 19, 2010 7.211 7.584 6.997 7.481 21,118,470 +0.81(+12.16%)
Aug 18, 2010 6.783 6.803 6.646 6.670 6,716,351 -0.12(-1.78%)
Aug 17, 2010 7.028 7.070 6.774 6.790 4,675,859 -0.15(-2.21%)
Aug 16, 2010 6.809 7.001 6.787 6.944 2,297,923 +0.14(+1.99%)
Aug 13, 2010 6.814 6.843 6.712 6.809 2,178,335 +0.01(+0.22%)
Aug 12, 2010 6.814 6.873 6.759 6.794 3,697,424 -0.10(-1.43%)
Aug 11, 2010 6.871 6.982 6.849 6.893 4,330,683 -0.14(-2.00%)
Aug 10, 2010 7.118 7.203 7.006 7.034 3,387,327 -0.20(-2.80%)
Aug 09, 2010 7.185 7.262 7.154 7.236 3,957,472 +0.13(+1.77%)
Aug 06, 2010 7.200 7.315 7.057 7.110 5,509,746 -0.18(-2.41%)
Aug 05, 2010 7.198 7.324 7.198 7.286 2,566,891 -0.00(-0.05%)
Aug 04, 2010 7.244 7.309 7.178 7.289 2,669,175 +0.05(+0.66%)
Aug 03, 2010 7.074 7.291 7.059 7.242 3,331,793 +0.14(+1.96%)
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.