Netease Inc ADR (NQ: NTES )

80.06 USD -2.82 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.98 12.08 11.82 12.06 3,084,820 +0.06(+0.53%)
Apr 27, 2012 11.94 12.08 11.94 12.00 3,079,765 -0.08(-0.70%)
Apr 26, 2012 11.98 12.29 11.94 12.08 3,207,425 +0.16(+1.32%)
Apr 25, 2012 11.72 11.96 11.64 11.93 3,202,290 +0.30(+2.56%)
Apr 24, 2012 11.76 11.76 11.59 11.63 2,704,880 -0.10(-0.89%)
Apr 23, 2012 11.59 11.89 11.56 11.73 3,665,175 +0.02(+0.20%)
Apr 20, 2012 11.67 11.91 11.67 11.71 1,922,010 -0.03(-0.29%)
Apr 19, 2012 11.80 12.10 11.67 11.74 3,933,765 -0.20(-1.64%)
Apr 18, 2012 11.60 11.98 11.45 11.94 3,915,675 +0.37(+3.20%)
Apr 17, 2012 11.37 11.63 11.20 11.57 2,901,415 +0.38(+3.38%)
Apr 16, 2012 11.40 11.48 11.17 11.19 1,999,105 -0.21(-1.81%)
Apr 13, 2012 11.35 11.49 11.26 11.40 2,352,050 +0.01(+0.11%)
Apr 12, 2012 11.46 11.68 11.36 11.38 3,604,375 -0.13(-1.09%)
Apr 11, 2012 11.29 11.57 11.29 11.51 2,454,880 +0.39(+3.54%)
Apr 10, 2012 11.56 11.74 11.07 11.12 2,941,975 -0.43(-3.76%)
Apr 09, 2012 11.49 11.68 11.44 11.55 1,180,245 -0.02(-0.19%)
Apr 05, 2012 11.31 11.59 11.31 11.57 1,750,905 +0.20(+1.72%)
Apr 04, 2012 11.76 11.76 11.31 11.38 3,839,720 -0.43(-3.67%)
Apr 03, 2012 12.00 12.07 11.76 11.81 3,629,035 -0.17(-1.44%)
Apr 02, 2012 11.66 12.00 11.53 11.98 3,607,270 +0.36(+3.12%)
Mar 30, 2012 11.84 11.99 11.54 11.62 3,001,490 -0.05(-0.41%)
Mar 29, 2012 11.66 11.75 11.41 11.67 6,302,580 -0.21(-1.77%)
Mar 28, 2012 11.91 11.97 11.73 11.88 3,257,550 -0.01(-0.05%)
Mar 27, 2012 11.74 12.09 11.70 11.88 4,846,925 -0.10(-0.83%)
Mar 26, 2012 12.02 12.03 11.82 11.98 4,218,140 +0.04(+0.35%)
Mar 23, 2012 11.80 12.00 11.67 11.94 3,372,310 +0.27(+2.30%)
Mar 22, 2012 11.63 11.85 11.45 11.67 4,548,660 +0.05(+0.45%)
Mar 21, 2012 11.46 11.71 11.44 11.62 5,388,770 +0.36(+3.21%)
Mar 20, 2012 11.22 11.30 11.02 11.26 4,522,105 -0.09(-0.78%)
Mar 19, 2012 11.00 11.36 10.95 11.35 4,739,360 +0.36(+3.30%)
Mar 16, 2012 10.85 11.02 10.76 10.99 2,499,310 +0.18(+1.70%)
Mar 15, 2012 10.90 11.02 10.68 10.80 1,931,225 -0.12(-1.08%)
Mar 14, 2012 11.00 11.00 10.74 10.92 2,624,185 -0.08(-0.73%)
Mar 13, 2012 10.78 11.02 10.77 11.00 3,098,895 +0.23(+2.14%)
Mar 12, 2012 10.70 10.96 10.63 10.77 2,864,010 -0.09(-0.81%)
Mar 09, 2012 10.35 10.92 10.35 10.86 3,908,855 +0.42(+4.00%)
Mar 08, 2012 10.29 10.53 10.22 10.44 2,782,770 +0.27(+2.65%)
Mar 07, 2012 10.00 10.22 9.954 10.17 3,634,185 +0.28(+2.85%)
Mar 06, 2012 10.24 10.24 9.858 9.888 2,601,600 -0.43(-4.13%)
Mar 05, 2012 10.62 10.63 10.30 10.31 1,433,510 -0.19(-1.81%)
Mar 02, 2012 10.59 10.65 10.23 10.50 4,815,805 +0.00(+0.02%)
Mar 01, 2012 10.44 10.61 10.31 10.50 2,634,045 +0.02(+0.17%)
Feb 29, 2012 10.55 10.60 10.27 10.48 2,159,450 -0.18(-1.67%)
Feb 28, 2012 10.30 10.79 10.30 10.66 5,130,765 +0.43(+4.18%)
Feb 27, 2012 9.998 10.33 9.976 10.23 4,666,875 +0.24(+2.36%)
Feb 24, 2012 9.762 10.00 9.756 9.998 2,235,460 +0.24(+2.48%)
Feb 23, 2012 9.606 9.816 9.601 9.756 1,754,300 +0.10(+1.04%)
Feb 22, 2012 9.568 9.734 9.568 9.656 1,406,385 +0.00(+0.04%)
Feb 21, 2012 9.512 9.680 9.500 9.652 3,293,890 +0.09(+0.94%)
Feb 17, 2012 9.704 9.734 9.488 9.562 6,375,845 -0.17(-1.79%)
Feb 16, 2012 9.624 9.896 9.320 9.736 7,593,565 -0.40(-3.97%)
Feb 15, 2012 9.894 10.21 9.842 10.14 5,762,415 +0.41(+4.19%)
Feb 14, 2012 9.760 9.800 9.612 9.730 3,420,490 +0.10(+1.08%)
Feb 13, 2012 9.790 9.790 9.474 9.626 3,741,025 -0.05(-0.56%)
Feb 10, 2012 9.436 9.838 9.410 9.680 5,398,545 +0.10(+1.06%)
Feb 09, 2012 9.732 9.783 9.556 9.578 2,067,170 -0.09(-0.93%)
Feb 08, 2012 9.808 9.936 9.600 9.668 1,546,480 -0.10(-1.06%)
Feb 07, 2012 9.710 9.970 9.703 9.772 2,294,975 +0.02(+0.25%)
Feb 06, 2012 9.808 9.946 9.680 9.748 2,544,105 -0.30(-3.02%)
Feb 03, 2012 10.07 10.14 10.04 10.05 2,297,675 +0.07(+0.67%)
Feb 02, 2012 9.832 10.08 9.794 9.985 3,212,540 +0.13(+1.29%)
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.