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 (%)
Mar 30, 2012 10.82 10.96 10.54 10.62 3,285,059 -0.04(-0.41%)
Mar 29, 2012 10.65 10.73 10.42 10.66 6,898,023 -0.19(-1.77%)
Mar 28, 2012 10.89 10.94 10.72 10.85 3,565,310 -0.01(-0.05%)
Mar 27, 2012 10.73 11.05 10.69 10.86 5,304,843 -0.09(-0.83%)
Mar 26, 2012 10.99 10.99 10.80 10.95 4,616,653 +0.04(+0.35%)
Mar 23, 2012 10.78 10.96 10.66 10.91 3,690,912 +0.24(+2.30%)
Mar 22, 2012 10.63 10.83 10.47 10.67 4,978,399 +0.05(+0.45%)
Mar 21, 2012 10.47 10.70 10.45 10.62 5,897,880 +0.33(+3.22%)
Mar 20, 2012 10.25 10.33 10.07 10.29 4,949,336 -0.08(-0.78%)
Mar 19, 2012 10.05 10.38 10.00 10.37 5,187,116 +0.33(+3.29%)
Mar 16, 2012 9.912 10.07 9.831 10.04 2,735,435 +0.17(+1.70%)
Mar 15, 2012 9.955 10.07 9.760 9.870 2,113,679 -0.11(-1.08%)
Mar 14, 2012 10.05 10.05 9.817 9.977 2,872,107 -0.07(-0.73%)
Mar 13, 2012 9.848 10.07 9.837 10.05 3,391,666 +0.21(+2.14%)
Mar 12, 2012 9.780 10.01 9.712 9.840 3,134,590 -0.08(-0.81%)
Mar 09, 2012 9.457 9.977 9.457 9.921 4,278,148 +0.38(+4.00%)
Mar 08, 2012 9.400 9.619 9.335 9.539 3,045,675 +0.25(+2.65%)
Mar 07, 2012 9.137 9.338 9.095 9.292 3,977,528 +0.26(+2.85%)
Mar 06, 2012 9.358 9.358 9.007 9.034 2,847,389 -0.39(-4.13%)
Mar 05, 2012 9.705 9.709 9.411 9.424 1,568,942 -0.17(-1.81%)
Mar 02, 2012 9.678 9.729 9.351 9.597 5,270,783 +0.00(+0.02%)
Mar 01, 2012 9.535 9.690 9.420 9.595 2,882,899 +0.02(+0.17%)
Feb 29, 2012 9.637 9.683 9.383 9.579 2,363,466 -0.16(-1.67%)
Feb 28, 2012 9.411 9.860 9.411 9.742 5,615,499 +0.39(+4.18%)
Feb 27, 2012 9.135 9.442 9.115 9.351 5,107,783 +0.22(+2.36%)
Feb 24, 2012 8.919 9.137 8.914 9.135 2,446,657 +0.22(+2.48%)
Feb 23, 2012 8.777 8.969 8.772 8.914 1,920,039 +0.09(+1.04%)
Feb 22, 2012 8.742 8.894 8.742 8.822 1,539,254 +0.00(+0.04%)
Feb 21, 2012 8.691 8.844 8.680 8.819 3,605,084 +0.08(+0.94%)
Feb 17, 2012 8.866 8.894 8.669 8.737 6,978,210 -0.16(-1.79%)
Feb 16, 2012 8.793 9.042 8.515 8.896 8,310,975 -0.37(-3.97%)
Feb 15, 2012 9.040 9.327 8.992 9.263 6,306,825 +0.37(+4.19%)
Feb 14, 2012 8.918 8.954 8.782 8.890 3,743,644 +0.10(+1.08%)
Feb 13, 2012 8.945 8.945 8.656 8.795 4,094,462 -0.05(-0.56%)
Feb 10, 2012 8.621 8.989 8.598 8.844 5,908,578 +0.09(+1.06%)
Feb 09, 2012 8.892 8.939 8.731 8.751 2,262,468 -0.08(-0.93%)
Feb 08, 2012 8.961 9.078 8.771 8.833 1,692,585 -0.10(-1.06%)
Feb 07, 2012 8.872 9.109 8.865 8.928 2,511,795 +0.02(+0.25%)
Feb 06, 2012 8.961 9.087 8.844 8.907 2,784,462 -0.28(-3.02%)
Feb 03, 2012 9.203 9.263 9.177 9.184 2,514,750 +0.06(+0.67%)
Feb 02, 2012 8.983 9.206 8.949 9.123 3,516,048 +0.12(+1.29%)
Feb 01, 2012 8.773 9.051 8.645 9.007 3,395,048 +0.27(+3.10%)
Jan 31, 2012 8.826 8.826 8.592 8.737 1,883,708 +0.01(+0.13%)
Jan 30, 2012 8.912 8.960 8.605 8.726 2,794,608 -0.28(-3.14%)
Jan 27, 2012 8.843 9.091 8.777 9.009 2,906,923 +0.19(+2.20%)
Jan 26, 2012 9.040 9.086 8.780 8.815 2,418,288 -0.14(-1.51%)
Jan 25, 2012 8.921 8.965 8.810 8.950 2,363,324 +0.07(+0.84%)
Jan 24, 2012 8.881 8.881 8.590 8.875 1,650,716 +0.02(+0.21%)
Jan 23, 2012 8.806 9.020 8.696 8.857 3,511,090 +0.05(+0.54%)
Jan 20, 2012 8.406 8.824 8.201 8.810 6,037,973 +0.46(+5.49%)
Jan 19, 2012 8.210 8.388 8.207 8.351 2,237,552 +0.12(+1.40%)
Jan 18, 2012 8.166 8.325 8.166 8.236 1,902,588 +0.06(+0.78%)
Jan 17, 2012 8.307 8.366 8.135 8.172 3,054,124 -0.03(-0.31%)
Jan 13, 2012 8.086 8.221 8.086 8.198 2,313,394 +0.04(+0.54%)
Jan 12, 2012 8.187 8.187 8.084 8.154 1,908,153 +0.01(+0.18%)
Jan 11, 2012 7.905 8.172 7.905 8.139 3,058,442 +0.23(+2.96%)
Jan 10, 2012 7.832 8.017 7.752 7.905 2,924,226 +0.22(+2.80%)
Jan 09, 2012 8.152 8.152 7.679 7.690 4,823,810 -0.40(-4.97%)
Jan 06, 2012 8.245 8.333 8.079 8.092 1,458,455 -0.19(-2.27%)
Jan 05, 2012 8.260 8.302 8.168 8.280 1,301,096 +0.02(+0.29%)
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.