Netease Inc ADR (NQ: NTES )

76.91 -0.11 (-0.14%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.62 15.79 15.37 15.50 1,996,752 -0.32(-2.04%)
Jul 30, 2014 15.69 15.94 15.51 15.83 1,746,143 +0.14(+0.91%)
Jul 29, 2014 15.88 16.00 15.64 15.68 2,960,841 -0.16(-1.01%)
Jul 28, 2014 15.55 15.95 15.30 15.84 3,926,144 +0.42(+2.70%)
Jul 25, 2014 15.68 15.76 15.39 15.43 2,027,244 -0.18(-1.18%)
Jul 24, 2014 15.45 15.68 15.20 15.61 1,402,787 +0.09(+0.61%)
Jul 23, 2014 15.76 15.76 15.35 15.52 1,656,036 -0.15(-0.93%)
Jul 22, 2014 15.47 15.71 15.39 15.66 2,653,751 +0.36(+2.38%)
Jul 21, 2014 15.16 15.40 15.09 15.30 2,060,648 +0.18(+1.16%)
Jul 18, 2014 15.07 15.25 14.94 15.12 1,852,815 +0.23(+1.54%)
Jul 17, 2014 15.05 15.19 14.86 14.90 3,502,233 -0.17(-1.14%)
Jul 16, 2014 14.57 15.16 14.54 15.07 4,783,446 +0.60(+4.17%)
Jul 15, 2014 14.39 14.50 14.17 14.46 1,453,397 +0.08(+0.53%)
Jul 14, 2014 14.24 14.57 14.23 14.39 1,790,437 +0.30(+2.16%)
Jul 11, 2014 14.05 14.25 13.93 14.08 1,536,868 +0.04(+0.30%)
Jul 10, 2014 13.78 14.11 13.65 14.04 1,406,067 +0.01(+0.09%)
Jul 09, 2014 13.90 14.09 13.82 14.03 1,681,970 +0.06(+0.41%)
Jul 08, 2014 14.28 14.36 13.58 13.97 2,532,642 -0.41(-2.82%)
Jul 07, 2014 14.70 14.70 14.26 14.38 1,005,553 -0.27(-1.81%)
Jul 03, 2014 14.65 14.64 14.64 14.64 657,015 +0.11(+0.74%)
Jul 02, 2014 14.57 14.70 14.44 14.54 2,027,564 -0.02(-0.13%)
Jul 01, 2014 14.48 14.59 14.46 14.55 1,164,023 +0.10(+0.69%)
Jun 30, 2014 14.33 14.51 14.28 14.46 1,914,972 +0.12(+0.86%)
Jun 27, 2014 14.37 14.53 14.20 14.33 1,643,823 -0.11(-0.77%)
Jun 26, 2014 14.25 14.52 14.21 14.44 2,414,781 +0.22(+1.56%)
Jun 25, 2014 14.18 14.31 14.13 14.22 2,750,742 -0.10(-0.68%)
Jun 24, 2014 14.08 14.42 14.04 14.32 2,515,610 +0.17(+1.19%)
Jun 23, 2014 14.24 14.24 14.02 14.15 1,760,329 -0.09(-0.62%)
Jun 20, 2014 14.26 14.26 14.07 14.24 2,498,105 +0.03(+0.21%)
Jun 19, 2014 14.05 14.22 13.93 14.21 1,467,979 +0.14(+0.98%)
Jun 18, 2014 13.93 14.11 13.85 14.07 2,535,017 +0.11(+0.77%)
Jun 17, 2014 13.87 14.23 13.87 13.96 3,461,181 +0.11(+0.77%)
Jun 16, 2014 13.77 13.91 13.59 13.86 2,106,623 -0.06(-0.40%)
Jun 13, 2014 13.98 14.02 13.69 13.91 10,183,533 -0.08(-0.55%)
Jun 12, 2014 13.45 14.05 13.39 13.99 11,104,655 +0.61(+4.56%)
Jun 11, 2014 13.34 13.44 13.26 13.38 5,151,423 +0.03(+0.19%)
Jun 10, 2014 13.22 13.37 13.22 13.35 3,745,524 +0.28(+2.17%)
Jun 06, 2014 13.10 13.15 12.96 13.07 2,973,650 -0.03(-0.25%)
Jun 05, 2014 13.07 13.17 12.97 13.10 1,365,968 -0.00(-0.01%)
Jun 04, 2014 12.77 13.22 12.77 13.10 2,023,938 +0.26(+2.01%)
Jun 03, 2014 12.89 12.93 12.75 12.85 1,069,438 -0.10(-0.80%)
Jun 02, 2014 13.13 13.17 12.80 12.95 1,356,351 -0.18(-1.35%)
May 30, 2014 13.22 13.25 13.01 13.13 1,683,840 -0.06(-0.43%)
May 29, 2014 13.20 13.20 13.06 13.18 1,822,751 +0.08(+0.59%)
May 28, 2014 13.22 13.22 13.04 13.11 1,973,908 -0.02(-0.15%)
May 27, 2014 13.24 13.24 12.96 13.13 2,030,183 +0.02(+0.17%)
May 23, 2014 13.17 13.10 13.10 13.10 1,960,204 -0.09(-0.67%)
May 22, 2014 13.27 13.28 13.11 13.19 897,678 -0.01(-0.11%)
May 21, 2014 13.20 13.32 13.11 13.21 2,817,059 +0.12(+0.93%)
May 20, 2014 13.03 13.21 13.03 13.09 5,413,251 +0.06(+0.44%)
May 19, 2014 12.98 13.17 12.95 13.03 5,225,080 +0.01(+0.04%)
May 16, 2014 13.18 13.22 12.85 13.02 2,872,112 -0.11(-0.81%)
May 15, 2014 12.86 13.40 12.73 13.13 5,937,740 +0.04(+0.30%)
May 14, 2014 13.09 13.25 12.90 13.09 4,888,728 -0.07(-0.55%)
May 13, 2014 13.13 13.22 12.93 13.16 3,099,389 -0.01(-0.06%)
May 12, 2014 12.50 13.33 12.38 13.17 5,200,766 +0.80(+6.43%)
May 09, 2014 12.41 12.51 11.96 12.38 3,531,613 -0.09(-0.71%)
May 08, 2014 12.38 12.70 12.35 12.46 2,507,366 +0.10(+0.83%)
May 07, 2014 12.82 12.95 12.28 12.36 2,388,437 -0.43(-3.33%)
May 06, 2014 12.92 12.99 12.75 12.79 1,333,039 -0.14(-1.10%)
May 05, 2014 12.75 12.98 12.72 12.93 1,126,078 +0.06(+0.43%)
May 02, 2014 12.82 13.10 12.78 12.87 2,879,741 -0.03(-0.23%)
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.