Netease Inc ADR (NQ: NTES )

77.05 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.84 33.24 32.54 33.00 37,386,732 +0.38(+1.17%)
May 27, 2016 32.94 32.62 32.62 32.62 7,727,011 -0.19(-0.59%)
May 26, 2016 32.11 32.85 31.92 32.82 6,196,373 +0.71(+2.21%)
May 25, 2016 32.67 32.67 31.74 32.11 6,249,912 -0.19(-0.57%)
May 24, 2016 30.82 32.32 30.62 32.29 9,833,855 +1.82(+5.97%)
May 23, 2016 30.81 31.11 30.43 30.47 3,259,489 -0.46(-1.48%)
May 20, 2016 30.13 31.31 30.13 30.93 6,602,160 +1.03(+3.46%)
May 19, 2016 30.19 30.50 29.47 29.90 5,665,850 -0.43(-1.42%)
May 18, 2016 30.37 30.50 29.70 30.33 7,674,308 +0.01(+0.04%)
May 17, 2016 29.94 30.91 29.74 30.31 8,512,118 +0.35(+1.16%)
May 16, 2016 28.84 30.25 28.77 29.97 9,969,574 +1.52(+5.36%)
May 13, 2016 27.21 28.61 27.18 28.44 12,565,087 +1.41(+5.21%)
May 12, 2016 27.66 27.81 25.88 27.03 18,189,006 +0.12(+0.43%)
May 11, 2016 26.62 27.48 26.30 26.92 9,728,565 +0.33(+1.23%)
May 10, 2016 25.77 26.72 25.63 26.59 5,630,282 +0.82(+3.20%)
May 09, 2016 25.87 26.11 25.60 25.77 4,628,192 -0.25(-0.96%)
May 06, 2016 25.95 26.29 25.50 26.02 5,253,932 -0.03(-0.12%)
May 05, 2016 25.97 26.42 25.88 26.05 5,059,067 +0.18(+0.71%)
May 04, 2016 25.37 26.07 25.37 25.86 4,847,968 +0.33(+1.30%)
May 03, 2016 25.59 25.76 25.30 25.53 4,771,245 -0.31(-1.21%)
May 02, 2016 25.85 26.09 25.61 25.84 4,560,518 -0.24(-0.94%)
Apr 29, 2016 24.97 26.09 24.97 26.09 8,365,456 +1.08(+4.31%)
Apr 28, 2016 24.76 25.57 24.76 25.01 5,252,853 +0.32(+1.31%)
Apr 27, 2016 24.64 24.99 24.49 24.69 3,850,877 -0.09(-0.34%)
Apr 26, 2016 24.68 25.00 24.47 24.77 4,205,304 +0.10(+0.39%)
Apr 25, 2016 24.66 24.69 24.26 24.68 4,812,184 +0.00(+0.01%)
Apr 22, 2016 25.03 25.26 24.54 24.67 5,318,660 -0.57(-2.25%)
Apr 21, 2016 25.52 25.58 24.70 25.24 6,429,978 +0.04(+0.15%)
Apr 20, 2016 25.40 25.58 25.19 25.21 5,778,756 -0.34(-1.34%)
Apr 19, 2016 25.98 25.98 25.10 25.55 4,159,413 -0.23(-0.89%)
Apr 18, 2016 25.38 25.95 25.38 25.78 6,566,878 +0.14(+0.54%)
Apr 15, 2016 26.29 26.30 25.54 25.64 5,135,266 -0.59(-2.23%)
Apr 14, 2016 26.61 26.83 26.06 26.23 5,442,444 -0.24(-0.91%)
Apr 13, 2016 25.96 26.57 25.80 26.47 5,785,821 +1.03(+4.05%)
Apr 12, 2016 25.84 26.02 25.26 25.44 6,930,193 -0.32(-1.24%)
Apr 11, 2016 26.84 26.96 25.71 25.76 6,123,987 -0.80(-3.03%)
Apr 08, 2016 27.01 27.17 26.33 26.56 5,805,435 -0.30(-1.11%)
Apr 07, 2016 26.75 27.08 26.44 26.86 6,667,881 +0.03(+0.11%)
Apr 06, 2016 26.27 26.99 26.09 26.83 5,536,943 +0.63(+2.41%)
Apr 05, 2016 26.01 26.36 25.79 26.20 5,808,596 -0.00(-0.01%)
Apr 04, 2016 26.51 26.73 25.93 26.20 5,945,846 -0.32(-1.20%)
Apr 01, 2016 26.39 26.58 26.02 26.52 5,732,401 -0.10(-0.39%)
Mar 31, 2016 26.53 27.07 26.45 26.62 5,851,606 +0.18(+0.67%)
Mar 30, 2016 25.93 26.57 25.87 26.45 6,294,325 +0.70(+2.71%)
Mar 29, 2016 25.94 25.96 25.29 25.75 10,154,009 -0.21(-0.81%)
Mar 28, 2016 26.77 26.80 25.89 25.96 4,813,570 -0.83(-3.10%)
Mar 24, 2016 26.89 26.79 26.79 26.79 4,077,761 -0.24(-0.88%)
Mar 23, 2016 27.56 27.70 26.73 27.03 5,297,918 -0.69(-2.49%)
Mar 22, 2016 27.53 27.99 27.46 27.72 4,518,284 +0.15(+0.53%)
Mar 21, 2016 27.38 27.81 27.26 27.57 4,232,496 +0.16(+0.58%)
Mar 18, 2016 28.05 28.05 26.98 27.41 10,419,206 -0.75(-2.68%)
Mar 17, 2016 28.00 28.82 27.99 28.17 7,411,510 +0.22(+0.77%)
Mar 16, 2016 27.06 27.96 26.80 27.95 5,322,479 +0.83(+3.06%)
Mar 15, 2016 26.87 27.38 26.76 27.12 13,738,901 -0.06(-0.20%)
Mar 14, 2016 26.55 27.77 26.55 27.18 6,169,791 +0.46(+1.71%)
Mar 11, 2016 26.33 26.85 26.14 26.72 6,633,910 +0.88(+3.39%)
Mar 10, 2016 25.98 26.33 25.45 25.85 5,863,390 -0.20(-0.76%)
Mar 09, 2016 25.84 26.07 25.27 26.05 5,279,576 +0.54(+2.12%)
Mar 08, 2016 26.06 26.48 25.42 25.50 6,374,580 -0.73(-2.78%)
Mar 07, 2016 26.24 26.53 25.87 26.23 5,359,853 -0.02(-0.08%)
Mar 04, 2016 26.17 26.84 25.99 26.26 7,244,138 +0.31(+1.19%)
Mar 03, 2016 24.99 26.16 24.98 25.95 5,536,557 +0.77(+3.05%)
Mar 02, 2016 26.06 26.25 24.56 25.18 7,970,284 -0.53(-2.05%)
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.