Netease Inc ADR (NQ: NTES )

107.52 USD -0.42 (-0.39%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.848 8.960 8.722 8.742 3,774,460 -0.00(-0.05%)
May 23, 2011 9.079 9.154 8.714 8.746 6,381,250 -0.50(-5.45%)
May 20, 2011 9.326 9.400 9.200 9.250 2,226,460 -0.12(-1.28%)
May 19, 2011 9.166 9.616 9.150 9.370 7,387,945 +0.18(+1.98%)
May 18, 2011 9.200 9.288 9.012 9.188 4,865,560 +0.02(+0.20%)
May 17, 2011 8.970 9.184 8.944 9.170 3,609,405 +0.13(+1.42%)
May 16, 2011 8.844 9.152 8.754 9.042 6,825,380 -0.06(-0.64%)
May 13, 2011 9.174 9.254 8.944 9.100 3,801,155 -0.02(-0.20%)
May 12, 2011 9.102 9.242 9.050 9.118 3,425,115 -0.01(-0.11%)
May 11, 2011 9.210 9.272 9.106 9.128 4,524,400 -0.10(-1.06%)
May 10, 2011 9.524 9.560 9.218 9.226 5,799,030 -0.29(-3.01%)
May 09, 2011 9.456 9.590 9.430 9.512 5,546,575 +0.08(+0.89%)
May 06, 2011 9.312 9.560 9.312 9.428 4,611,545 +0.19(+2.06%)
May 05, 2011 9.262 9.528 9.166 9.238 3,885,690 -0.13(-1.35%)
May 04, 2011 9.076 9.418 9.030 9.364 8,151,390 +0.26(+2.90%)
May 03, 2011 9.890 9.944 8.934 9.100 13,121,905 -0.85(-8.51%)
May 02, 2011 9.976 10.09 9.808 9.946 3,891,215 +0.09(+0.91%)
Apr 29, 2011 9.898 9.990 9.808 9.856 3,292,055 -0.05(-0.54%)
Apr 28, 2011 9.872 9.950 9.778 9.910 2,549,565 +0.02(+0.24%)
Apr 27, 2011 10.01 10.01 9.656 9.886 4,021,860 -0.06(-0.58%)
Apr 26, 2011 10.03 10.04 9.602 9.944 9,583,230 -0.05(-0.52%)
Apr 25, 2011 10.37 10.44 9.940 9.996 10,270,330 -0.32(-3.12%)
Apr 21, 2011 10.34 10.41 10.10 10.32 6,879,530 +0.07(+0.72%)
Apr 20, 2011 10.80 10.85 10.20 10.24 8,663,690 -0.39(-3.65%)
Apr 19, 2011 10.64 11.00 10.52 10.63 7,955,475 -0.07(-0.65%)
Apr 18, 2011 10.53 10.75 10.20 10.70 7,083,435 +0.15(+1.38%)
Apr 15, 2011 10.69 10.73 10.49 10.56 5,013,845 -0.11(-1.01%)
Apr 14, 2011 10.51 10.74 10.49 10.66 3,686,550 +0.09(+0.81%)
Apr 13, 2011 10.46 10.67 10.42 10.58 5,041,010 +0.19(+1.83%)
Apr 12, 2011 10.48 10.54 10.18 10.39 3,930,820 -0.17(-1.59%)
Apr 11, 2011 10.60 10.69 10.41 10.56 3,118,885 -0.03(-0.28%)
Apr 08, 2011 10.74 10.77 10.46 10.59 4,534,795 -0.01(-0.13%)
Apr 07, 2011 10.27 10.66 10.26 10.60 5,455,025 +0.33(+3.21%)
Apr 06, 2011 10.44 10.49 10.15 10.27 6,312,660 -0.11(-1.06%)
Apr 05, 2011 10.54 10.54 10.13 10.38 5,230,285 +0.04(+0.37%)
Apr 04, 2011 10.25 10.42 10.18 10.34 4,417,445 +0.22(+2.13%)
Apr 01, 2011 10.30 10.30 10.02 10.13 5,483,650 +0.22(+2.26%)
Mar 31, 2011 9.848 9.912 9.600 9.902 4,498,585 +0.10(+1.02%)
Mar 30, 2011 9.802 9.906 9.760 9.802 5,233,685 +0.06(+0.60%)
Mar 29, 2011 9.716 9.822 9.562 9.744 5,970,140 +0.06(+0.60%)
Mar 28, 2011 9.534 9.868 9.530 9.686 7,855,175 +0.19(+1.95%)
Mar 25, 2011 9.402 9.556 9.360 9.501 4,702,985 +0.18(+1.94%)
Mar 24, 2011 9.322 9.396 9.250 9.320 2,260,665 +0.08(+0.82%)
Mar 23, 2011 9.110 9.252 9.058 9.244 3,575,885 +0.07(+0.78%)
Mar 22, 2011 9.266 9.290 9.058 9.172 1,749,185 +0.02(+0.24%)
Mar 21, 2011 9.182 9.276 8.912 9.150 8,249,100 +0.29(+3.27%)
Mar 18, 2011 8.848 8.904 8.762 8.860 4,016,890 +0.11(+1.28%)
Mar 17, 2011 8.690 8.940 8.690 8.748 5,314,895 +0.17(+1.96%)
Mar 16, 2011 9.026 9.260 8.578 8.580 14,622,985 -0.44(-4.92%)
Mar 15, 2011 8.876 9.090 8.700 9.024 4,605,660 -0.11(-1.25%)
Mar 14, 2011 9.148 9.364 9.038 9.138 4,426,060 -0.25(-2.64%)
Mar 11, 2011 9.400 9.436 9.198 9.386 3,729,560 -0.08(-0.85%)
Mar 10, 2011 9.276 9.500 9.184 9.466 4,757,920 +0.06(+0.66%)
Mar 09, 2011 9.310 9.440 9.222 9.404 2,854,305 +0.02(+0.26%)
Mar 08, 2011 9.282 9.466 9.188 9.380 1,748,560 +0.06(+0.69%)
Mar 07, 2011 9.414 9.470 9.154 9.316 2,179,030 -0.15(-1.58%)
Mar 04, 2011 9.460 9.520 9.325 9.466 3,012,145 +0.03(+0.28%)
Mar 03, 2011 9.200 9.478 9.188 9.440 7,602,030 +0.31(+3.42%)
Mar 02, 2011 9.162 9.272 9.078 9.128 2,896,040 -0.02(-0.26%)
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.