Netease Inc ADR (NQ: NTES )

76.66 -0.36 (-0.47%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.961 9.270 8.960 9.239 5,690,613 +0.28(+3.10%)
Aug 30, 2011 8.631 9.033 8.589 8.961 6,183,002 +0.24(+2.79%)
Aug 29, 2011 8.609 8.771 8.596 8.718 2,771,771 +0.19(+2.23%)
Aug 26, 2011 8.304 8.607 8.280 8.528 5,351,244 +0.13(+1.57%)
Aug 25, 2011 8.484 8.616 8.353 8.397 2,696,006 -0.07(-0.80%)
Aug 24, 2011 8.406 8.653 8.353 8.464 3,716,211 -0.02(-0.28%)
Aug 23, 2011 7.936 8.512 7.905 8.488 5,726,518 +0.62(+7.82%)
Aug 22, 2011 7.806 8.082 7.801 7.872 5,960,533 +0.05(+0.65%)
Aug 19, 2011 8.110 8.331 7.814 7.821 9,902,234 -0.35(-4.23%)
Aug 18, 2011 8.448 8.678 8.050 8.166 13,995,274 -0.84(-9.35%)
Aug 17, 2011 9.045 9.137 8.771 9.009 8,328,739 +0.06(+0.72%)
Aug 16, 2011 9.113 9.113 8.749 8.945 4,788,426 -0.18(-2.00%)
Aug 15, 2011 8.954 9.214 8.872 9.128 4,943,409 +0.27(+3.10%)
Aug 12, 2011 8.587 8.879 8.581 8.854 5,683,992 +0.34(+3.99%)
Aug 11, 2011 8.314 8.621 8.168 8.514 3,554,858 +0.29(+3.46%)
Aug 10, 2011 8.095 8.477 8.017 8.229 3,837,775 -0.02(-0.20%)
Aug 09, 2011 8.070 8.261 7.679 8.245 5,797,051 +0.69(+9.06%)
Aug 08, 2011 7.474 7.962 7.426 7.560 6,719,640 -0.56(-6.91%)
Aug 05, 2011 8.031 8.272 7.690 8.121 6,816,446 +0.10(+1.23%)
Aug 04, 2011 8.565 8.581 7.995 8.022 8,897,478 -0.62(-7.13%)
Aug 03, 2011 8.751 8.846 8.223 8.638 7,930,957 -0.05(-0.59%)
Aug 02, 2011 8.918 9.089 8.673 8.689 4,373,132 -0.33(-3.63%)
Aug 01, 2011 9.411 9.415 8.941 9.016 5,153,357 -0.22(-2.34%)
Jul 29, 2011 9.265 9.362 9.056 9.232 3,828,680 +0.02(+0.18%)
Jul 28, 2011 9.239 9.329 9.155 9.215 2,357,742 -0.04(-0.43%)
Jul 27, 2011 9.460 9.460 9.033 9.256 6,882,711 -0.15(-1.61%)
Jul 26, 2011 9.192 9.548 9.164 9.407 9,929,968 +0.30(+3.29%)
Jul 25, 2011 8.974 9.210 8.934 9.108 3,953,313 +0.07(+0.83%)
Jul 22, 2011 8.881 9.084 8.731 9.033 4,173,998 +0.25(+2.81%)
Jul 21, 2011 8.918 8.994 8.735 8.786 4,083,911 -0.17(-1.88%)
Jul 20, 2011 8.918 8.991 8.832 8.954 3,507,407 +0.03(+0.37%)
Jul 19, 2011 8.901 8.958 8.830 8.921 3,152,879 +0.05(+0.60%)
Jul 18, 2011 8.974 9.040 8.702 8.868 2,916,505 -0.16(-1.80%)
Jul 15, 2011 9.045 9.140 8.970 9.031 5,082,577 +0.14(+1.62%)
Jul 14, 2011 8.594 8.928 8.594 8.886 5,912,896 +0.23(+2.62%)
Jul 13, 2011 8.450 8.769 8.450 8.660 3,173,236 +0.20(+2.40%)
Jul 12, 2011 8.304 8.589 8.161 8.457 2,684,137 +0.11(+1.27%)
Jul 11, 2011 8.589 8.640 8.322 8.351 2,002,448 -0.30(-3.51%)
Jul 08, 2011 8.579 8.671 8.453 8.654 2,287,871 -0.01(-0.17%)
Jul 07, 2011 8.861 8.861 8.393 8.669 4,343,855 -0.07(-0.86%)
Jul 06, 2011 8.894 8.941 8.713 8.744 3,469,002 -0.20(-2.29%)
Jul 05, 2011 8.790 8.983 8.735 8.949 5,107,734 +0.22(+2.47%)
Jul 01, 2011 8.192 8.788 8.159 8.733 5,637,668 +0.49(+5.99%)
Jun 30, 2011 8.068 8.271 8.055 8.240 3,207,696 +0.14(+1.78%)
Jun 29, 2011 8.077 8.161 8.013 8.095 2,825,154 +0.02(+0.23%)
Jun 28, 2011 7.962 8.119 7.896 8.077 4,794,943 +0.17(+2.10%)
Jun 27, 2011 7.969 8.082 7.841 7.911 3,086,811 -0.00(-0.02%)
Jun 24, 2011 8.097 8.194 7.900 7.912 4,318,228 -0.16(-1.97%)
Jun 23, 2011 7.940 8.081 7.788 8.071 4,256,034 +0.12(+1.54%)
Jun 22, 2011 7.973 8.071 7.850 7.949 5,041,321 -0.06(-0.78%)
Jun 21, 2011 7.730 8.243 7.719 8.011 5,261,234 +0.36(+4.66%)
Jun 20, 2011 7.607 7.729 7.593 7.655 3,506,811 -0.06(-0.76%)
Jun 17, 2011 7.770 7.819 7.573 7.713 3,750,846 +0.04(+0.48%)
Jun 16, 2011 7.867 8.013 7.642 7.677 3,436,321 -0.16(-2.07%)
Jun 15, 2011 7.647 7.916 7.618 7.839 5,147,283 +0.04(+0.54%)
Jun 14, 2011 7.651 7.894 7.595 7.797 4,922,275 +0.20(+2.60%)
Jun 13, 2011 7.686 7.710 7.397 7.600 8,869,208 -0.03(-0.37%)
Jun 10, 2011 7.737 7.839 7.606 7.628 3,352,566 -0.13(-1.71%)
Jun 09, 2011 7.788 7.832 7.571 7.761 4,429,547 -0.02(-0.26%)
Jun 08, 2011 7.810 7.934 7.739 7.781 6,772,886 -0.07(-0.93%)
Jun 07, 2011 7.587 7.953 7.558 7.854 10,401,381 +0.26(+3.37%)
Jun 06, 2011 8.296 8.313 7.496 7.598 16,470,590 -0.66(-8.03%)
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.