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 (%)
Oct 31, 2011 8.579 8.779 8.450 8.656 4,337,015 -0.17(-1.91%)
Oct 28, 2011 9.111 9.162 8.731 8.824 9,950,758 -0.24(-2.62%)
Oct 27, 2011 9.318 9.318 9.009 9.062 13,340,104 +0.33(+3.79%)
Oct 26, 2011 8.907 8.976 8.541 8.731 4,136,277 -0.04(-0.50%)
Oct 25, 2011 8.812 8.822 8.618 8.775 2,921,649 -0.06(-0.64%)
Oct 24, 2011 8.422 8.956 8.402 8.832 5,193,989 +0.48(+5.69%)
Oct 21, 2011 8.249 8.441 8.157 8.357 2,375,210 +0.20(+2.46%)
Oct 20, 2011 8.070 8.218 8.018 8.155 2,326,511 +0.00(+0.00%)
Oct 19, 2011 8.166 8.335 7.982 8.155 2,594,001 -0.05(-0.56%)
Oct 18, 2011 8.296 8.296 7.870 8.201 3,474,359 -0.15(-1.84%)
Oct 17, 2011 8.333 8.466 8.265 8.355 3,547,240 +0.07(+0.79%)
Oct 14, 2011 8.163 8.314 8.101 8.289 3,590,647 +0.21(+2.60%)
Oct 13, 2011 8.168 8.249 7.874 8.079 3,179,683 +0.10(+1.19%)
Oct 12, 2011 7.987 8.170 7.869 7.984 4,198,279 +0.01(+0.11%)
Oct 11, 2011 7.847 8.048 7.799 7.975 4,421,448 +0.08(+1.07%)
Oct 10, 2011 7.737 7.936 7.616 7.891 6,041,349 +0.32(+4.17%)
Oct 07, 2011 7.584 7.741 7.425 7.574 9,630,596 +0.03(+0.36%)
Oct 06, 2011 7.306 7.567 7.021 7.547 6,048,534 +0.49(+6.99%)
Oct 05, 2011 6.999 7.118 6.827 7.054 3,740,788 +0.09(+1.34%)
Oct 04, 2011 6.580 7.026 6.531 6.960 8,607,524 +0.32(+4.79%)
Oct 03, 2011 6.811 6.898 6.591 6.642 6,579,191 -0.33(-4.74%)
Sep 30, 2011 6.959 7.206 6.809 6.973 3,840,078 -0.15(-2.05%)
Sep 29, 2011 7.573 7.573 6.853 7.119 6,890,280 -0.16(-2.23%)
Sep 28, 2011 7.565 7.596 7.249 7.282 3,611,891 -0.28(-3.74%)
Sep 27, 2011 7.366 7.810 7.366 7.565 8,311,812 +0.39(+5.48%)
Sep 26, 2011 7.635 7.637 7.063 7.172 7,595,664 -0.46(-6.01%)
Sep 23, 2011 7.286 7.646 7.209 7.631 5,016,783 +0.31(+4.17%)
Sep 22, 2011 7.673 7.721 7.235 7.326 9,550,995 -0.57(-7.26%)
Sep 21, 2011 8.130 8.134 7.898 7.900 5,128,934 -0.08(-1.03%)
Sep 20, 2011 8.252 8.272 7.951 7.982 7,038,833 -0.17(-2.06%)
Sep 19, 2011 8.117 8.250 7.976 8.150 5,192,873 -0.04(-0.54%)
Sep 16, 2011 8.393 8.393 8.102 8.194 5,400,068 -0.13(-1.52%)
Sep 15, 2011 8.890 8.890 8.289 8.320 8,322,593 -0.41(-4.75%)
Sep 14, 2011 8.598 8.936 8.521 8.735 4,379,141 +0.17(+2.03%)
Sep 13, 2011 8.643 8.716 8.516 8.561 5,022,014 -0.09(-0.99%)
Sep 12, 2011 8.654 8.700 8.497 8.647 3,687,394 -0.11(-1.29%)
Sep 09, 2011 8.881 9.025 8.689 8.760 5,897,491 -0.17(-1.94%)
Sep 08, 2011 8.950 9.108 8.852 8.934 4,279,976 -0.05(-0.57%)
Sep 07, 2011 8.965 9.086 8.852 8.985 2,946,061 +0.18(+2.07%)
Sep 06, 2011 8.766 8.930 8.651 8.803 5,210,450 -0.24(-2.68%)
Sep 02, 2011 9.128 9.320 8.956 9.045 4,852,808 -0.26(-2.79%)
Sep 01, 2011 9.203 9.340 9.181 9.305 7,587,433 +0.07(+0.71%)
Aug 31, 2011 8.961 9.270 8.960 9.239 5,690,613 +0.28(+3.10%)
Aug 30, 2011 8.631 9.033 8.589 8.961 6,183,002 +0.24(+2.79%)
Aug 29, 2011 8.609 8.771 8.596 8.718 2,771,771 +0.19(+2.23%)
Aug 26, 2011 8.304 8.607 8.280 8.528 5,351,244 +0.13(+1.57%)
Aug 25, 2011 8.484 8.616 8.353 8.397 2,696,006 -0.07(-0.80%)
Aug 24, 2011 8.406 8.653 8.353 8.464 3,716,211 -0.02(-0.28%)
Aug 23, 2011 7.936 8.512 7.905 8.488 5,726,518 +0.62(+7.82%)
Aug 22, 2011 7.806 8.082 7.801 7.872 5,960,533 +0.05(+0.65%)
Aug 19, 2011 8.110 8.331 7.814 7.821 9,902,234 -0.35(-4.23%)
Aug 18, 2011 8.448 8.678 8.050 8.166 13,995,274 -0.84(-9.35%)
Aug 17, 2011 9.045 9.137 8.771 9.009 8,328,739 +0.06(+0.72%)
Aug 16, 2011 9.113 9.113 8.749 8.945 4,788,426 -0.18(-2.00%)
Aug 15, 2011 8.954 9.214 8.872 9.128 4,943,409 +0.27(+3.10%)
Aug 12, 2011 8.587 8.879 8.581 8.854 5,683,992 +0.34(+3.99%)
Aug 11, 2011 8.314 8.621 8.168 8.514 3,554,858 +0.29(+3.46%)
Aug 10, 2011 8.095 8.477 8.017 8.229 3,837,775 -0.02(-0.20%)
Aug 09, 2011 8.070 8.261 7.679 8.245 5,797,051 +0.69(+9.06%)
Aug 08, 2011 7.474 7.962 7.426 7.560 6,719,640 -0.56(-6.91%)
Aug 05, 2011 8.031 8.272 7.690 8.121 6,816,446 +0.10(+1.23%)
Aug 04, 2011 8.565 8.581 7.995 8.022 8,897,478 -0.62(-7.13%)
Aug 03, 2011 8.751 8.846 8.223 8.638 7,930,957 -0.05(-0.59%)
Aug 02, 2011 8.918 9.089 8.673 8.689 4,373,132 -0.33(-3.63%)
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.