Netease Inc ADR (NQ: NTES )

87.71 USD -5.31 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.83 13.02 12.79 12.79 3,838,845 +0.00(+0.02%)
May 30, 2013 12.65 12.83 12.52 12.78 0 +0.21(+1.69%)
May 29, 2013 12.71 12.71 12.50 12.57 2,355,405 -0.19(-1.46%)
May 28, 2013 12.61 12.78 12.61 12.76 2,288,845 +0.35(+2.79%)
May 24, 2013 12.33 12.42 12.26 12.41 0 +0.11(+0.86%)
May 23, 2013 11.94 12.32 11.82 12.31 0 +0.11(+0.92%)
May 22, 2013 12.51 12.72 12.18 12.19 2,124,305 -0.30(-2.43%)
May 21, 2013 12.53 12.57 12.35 12.50 0 -0.08(-0.67%)
May 20, 2013 12.36 12.67 12.16 12.58 2,884,380 +0.70(+5.87%)
May 17, 2013 11.73 11.95 11.69 11.88 0 +0.27(+2.32%)
May 16, 2013 12.20 12.20 11.18 11.61 4,849,230 -0.47(-3.89%)
May 15, 2013 11.93 12.29 11.91 12.08 4,212,125 +0.45(+3.89%)
May 13, 2013 11.52 11.77 11.52 11.63 0 +0.04(+0.33%)
May 10, 2013 11.69 11.86 11.55 11.59 0 -0.12(-1.02%)
May 09, 2013 11.55 11.97 11.45 11.71 0 +0.01(+0.05%)
May 08, 2013 11.65 11.79 11.52 11.71 0 +0.09(+0.79%)
May 07, 2013 11.68 11.68 11.55 11.62 0 +0.01(+0.09%)
May 06, 2013 11.49 11.68 11.44 11.61 0 +0.14(+1.22%)
May 03, 2013 11.42 11.48 11.38 11.47 0 +0.09(+0.79%)
May 02, 2013 11.20 11.45 11.19 11.38 0 +0.22(+1.94%)
May 01, 2013 11.24 11.26 11.14 11.16 0 -0.12(-1.05%)
Apr 30, 2013 11.18 11.28 11.01 11.28 0 +0.12(+1.04%)
Apr 29, 2013 11.12 11.30 11.06 11.16 1,900,040 +0.18(+1.66%)
Apr 26, 2013 10.93 11.04 10.95 10.98 898,165 -0.03(-0.25%)
Apr 25, 2013 10.96 11.03 10.86 11.01 0 +0.10(+0.88%)
Apr 24, 2013 10.67 10.93 10.64 10.91 0 +0.21(+2.00%)
Apr 23, 2013 10.43 10.75 10.35 10.70 2,333,030 +0.22(+2.14%)
Apr 22, 2013 10.48 10.53 10.29 10.47 1,313,380 +0.02(+0.17%)
Apr 19, 2013 10.46 10.63 10.41 10.46 1,406,815 +0.07(+0.64%)
Apr 18, 2013 10.40 10.44 10.27 10.39 1,546,875 -0.02(-0.19%)
Apr 17, 2013 10.40 10.52 10.39 10.41 2,373,295 -0.04(-0.34%)
Apr 16, 2013 10.50 10.54 10.30 10.45 1,940,530 +0.10(+0.93%)
Apr 15, 2013 10.54 10.61 10.34 10.35 2,531,075 -0.31(-2.94%)
Apr 12, 2013 10.70 10.72 10.54 10.66 3,451,815 -0.00(-0.04%)
Apr 11, 2013 10.97 11.00 10.59 10.67 4,348,750 -0.31(-2.79%)
Apr 10, 2013 11.02 11.08 10.93 10.97 1,686,785 +0.02(+0.22%)
Apr 09, 2013 11.03 11.03 10.81 10.95 1,685,610 -0.00(-0.02%)
Apr 08, 2013 10.91 11.02 10.86 10.95 1,484,940 +0.00(+0.04%)
Apr 05, 2013 10.94 11.04 10.84 10.95 1,317,730 -0.08(-0.76%)
Apr 04, 2013 10.92 11.06 10.74 11.03 1,807,440 +0.17(+1.53%)
Apr 03, 2013 11.12 11.19 10.81 10.87 3,794,275 -0.27(-2.46%)
Apr 02, 2013 11.14 11.19 10.99 11.14 2,871,795 +0.12(+1.13%)
Apr 01, 2013 10.95 11.19 10.87 11.02 2,472,415 +0.06(+0.57%)
Mar 28, 2013 10.97 11.03 10.88 10.95 2,285,640 -0.07(-0.63%)
Mar 27, 2013 10.91 11.03 10.80 11.02 1,703,485 +0.03(+0.29%)
Mar 26, 2013 11.06 11.07 10.87 10.99 1,112,525 -0.01(-0.07%)
Mar 25, 2013 11.03 11.10 10.94 11.00 1,441,890 -0.00(-0.02%)
Mar 22, 2013 10.89 11.08 10.76 11.00 2,090,820 +0.11(+1.03%)
Mar 21, 2013 10.85 10.93 10.77 10.89 1,385,380 -0.01(-0.06%)
Mar 20, 2013 10.69 10.92 10.61 10.90 2,023,130 +0.29(+2.70%)
Mar 19, 2013 10.55 10.77 10.48 10.61 2,296,765 +0.15(+1.47%)
Mar 18, 2013 10.25 10.52 10.15 10.46 1,641,710 +0.12(+1.20%)
Mar 15, 2013 10.51 10.54 9.970 10.33 5,783,945 -0.27(-2.53%)
Mar 14, 2013 10.77 10.77 10.45 10.60 2,545,055 -0.08(-0.77%)
Mar 13, 2013 10.71 10.78 10.64 10.68 1,153,520 -0.10(-0.95%)
Mar 12, 2013 10.93 10.93 10.77 10.78 3,527,050 -0.15(-1.39%)
Mar 11, 2013 10.85 11.01 10.68 10.94 2,876,625 +0.09(+0.83%)
Mar 08, 2013 10.80 10.92 10.75 10.85 2,656,755 +0.08(+0.72%)
Mar 07, 2013 10.66 10.86 10.50 10.77 4,654,635 +0.17(+1.60%)
Mar 06, 2013 10.52 10.70 10.44 10.60 2,501,520 -0.03(-0.28%)
Mar 05, 2013 10.42 10.83 10.32 10.63 6,669,420 +0.23(+2.17%)
Mar 04, 2013 10.13 10.40 9.902 10.40 4,217,045 +0.27(+2.69%)
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.