Netease Inc ADR (NQ: NTES )

112.27 USD +0.46 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.62 29.20 28.53 28.72 5,425,035 +0.19(+0.67%)
Mar 30, 2016 27.97 28.66 27.90 28.53 5,835,480 +0.75(+2.71%)
Mar 29, 2016 27.98 28.01 27.27 27.77 9,413,800 -0.23(-0.81%)
Mar 28, 2016 28.88 28.91 27.93 28.00 4,462,670 -0.90(-3.10%)
Mar 24, 2016 29.00 28.90 28.90 28.90 3,780,500 -0.26(-0.88%)
Mar 23, 2016 29.73 29.87 28.83 29.15 4,911,710 -0.74(-2.49%)
Mar 22, 2016 29.69 30.19 29.62 29.90 4,188,910 +0.16(+0.53%)
Mar 21, 2016 29.54 30.00 29.40 29.74 3,923,955 +0.17(+0.57%)
Mar 18, 2016 30.26 30.26 29.10 29.57 9,659,665 -0.81(-2.68%)
Mar 17, 2016 30.20 31.09 30.19 30.38 6,871,225 +0.23(+0.77%)
Mar 16, 2016 29.18 30.16 28.91 30.15 4,934,480 +0.89(+3.06%)
Mar 15, 2016 28.98 29.53 28.86 29.26 12,737,360 -0.06(-0.20%)
Mar 14, 2016 28.64 29.96 28.64 29.32 5,720,025 +0.49(+1.71%)
Mar 11, 2016 28.40 28.96 28.20 28.82 6,150,310 +0.94(+3.39%)
Mar 10, 2016 28.03 28.40 27.46 27.88 5,435,960 -0.21(-0.76%)
Mar 09, 2016 27.87 28.12 27.26 28.09 4,894,705 +0.56(+2.03%)
Mar 08, 2016 28.14 28.59 27.45 27.54 5,904,390 -0.79(-2.78%)
Mar 07, 2016 28.33 28.64 27.93 28.32 4,964,510 -0.02(-0.08%)
Mar 04, 2016 28.25 28.98 28.06 28.35 6,709,810 +0.33(+1.19%)
Mar 03, 2016 26.98 28.24 26.97 28.01 5,128,180 +0.83(+3.05%)
Mar 02, 2016 28.14 28.34 26.52 27.18 7,382,395 -0.57(-2.05%)
Mar 01, 2016 27.22 28.03 27.00 27.75 6,707,515 +0.83(+3.09%)
Feb 29, 2016 27.03 27.33 26.83 26.92 6,594,020 -0.15(-0.57%)
Feb 26, 2016 27.55 28.52 27.06 27.08 8,210,515 -0.17(-0.62%)
Feb 25, 2016 29.38 29.38 26.40 27.25 18,388,865 -4.73(-14.80%)
Feb 24, 2016 31.16 32.09 30.40 31.98 4,160,995 +0.51(+1.61%)
Feb 23, 2016 32.07 32.12 30.96 31.47 4,011,855 -0.54(-1.69%)
Feb 22, 2016 31.38 32.51 31.38 32.02 4,728,855 +1.23(+3.99%)
Feb 19, 2016 30.21 31.05 30.12 30.79 3,997,795 +0.33(+1.10%)
Feb 18, 2016 31.40 31.53 30.10 30.45 3,792,295 -0.74(-2.37%)
Feb 17, 2016 30.40 31.34 29.61 31.19 5,609,875 +1.06(+3.53%)
Feb 16, 2016 28.68 30.60 28.68 30.13 8,989,185 +2.44(+8.82%)
Feb 12, 2016 28.09 27.69 27.69 27.69 6,145,500 +0.32(+1.15%)
Feb 11, 2016 26.81 27.91 26.50 27.37 3,083,110 -0.27(-0.97%)
Feb 10, 2016 27.59 28.08 27.50 27.64 3,109,520 +0.36(+1.31%)
Feb 09, 2016 26.34 27.80 25.92 27.28 5,764,205 +0.65(+2.46%)
Feb 08, 2016 27.34 27.60 26.02 26.63 6,303,760 -1.27(-4.55%)
Feb 05, 2016 30.28 30.28 27.78 27.89 5,864,090 -2.24(-7.45%)
Feb 04, 2016 29.89 30.56 29.79 30.14 3,576,385 +0.23(+0.78%)
Feb 03, 2016 30.99 31.10 29.23 29.90 6,048,880 -1.04(-3.37%)
Feb 02, 2016 31.00 31.37 30.82 30.95 4,571,210 -0.36(-1.14%)
Feb 01, 2016 31.17 31.48 30.71 31.30 4,101,390 +0.07(+0.24%)
Jan 29, 2016 31.12 31.51 30.84 31.23 5,937,175 +0.48(+1.55%)
Jan 28, 2016 31.06 31.33 30.40 30.75 5,184,680 -0.06(-0.19%)
Jan 27, 2016 30.55 31.10 30.22 30.81 5,028,015 +0.33(+1.08%)
Jan 26, 2016 31.15 31.19 30.10 30.48 6,158,000 -1.22(-3.84%)
Jan 25, 2016 30.80 32.18 30.62 31.70 4,171,890 +1.00(+3.24%)
Jan 22, 2016 32.44 32.60 30.23 30.70 8,354,975 -1.13(-3.56%)
Jan 21, 2016 32.11 32.29 31.40 31.83 5,604,245 -0.23(-0.72%)
Jan 20, 2016 31.37 32.28 30.90 32.06 5,088,810 -0.27(-0.82%)
Jan 19, 2016 31.66 32.98 31.66 32.33 6,922,915 +1.33(+4.30%)
Jan 15, 2016 31.61 31.00 31.00 31.00 5,006,500 -1.71(-5.22%)
Jan 14, 2016 31.40 32.85 31.12 32.70 4,399,315 +1.14(+3.62%)
Jan 13, 2016 32.40 32.40 31.47 31.56 3,320,180 -0.61(-1.90%)
Jan 12, 2016 32.06 32.28 31.69 32.17 3,872,700 +0.41(+1.30%)
Jan 11, 2016 32.00 32.70 31.05 31.76 6,052,765 -0.93(-2.86%)
Jan 08, 2016 33.42 34.00 32.58 32.69 4,829,630 -0.38(-1.15%)
Jan 07, 2016 33.06 33.50 32.56 33.07 6,584,135 -1.66(-4.78%)
Jan 06, 2016 34.40 35.14 34.10 34.73 4,790,675 -0.04(-0.11%)
Jan 05, 2016 34.61 35.00 34.30 34.77 3,657,600 +0.35(+1.01%)
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.