Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.948 10.49 9.948 10.26 9,497,037 +0.21(+2.13%)
Sep 27, 2012 9.692 10.11 9.685 10.04 7,398,904 +0.38(+3.97%)
Sep 26, 2012 9.517 9.685 9.420 9.661 4,353,202 +0.07(+0.69%)
Sep 25, 2012 9.321 9.775 9.321 9.595 5,808,302 +0.18(+1.86%)
Sep 24, 2012 9.148 9.442 9.146 9.420 5,293,510 +0.19(+2.06%)
Sep 21, 2012 9.363 9.575 9.217 9.230 4,728,968 -0.08(-0.88%)
Sep 20, 2012 9.316 9.413 9.259 9.312 2,555,191 -0.18(-1.87%)
Sep 19, 2012 9.329 9.795 9.329 9.489 8,654,482 +0.31(+3.43%)
Sep 18, 2012 9.234 9.325 9.142 9.175 2,324,136 +0.00(+0.02%)
Sep 17, 2012 9.374 9.399 9.022 9.173 10,420,009 -0.27(-2.84%)
Sep 14, 2012 9.184 9.508 9.184 9.442 7,066,715 +0.17(+1.81%)
Sep 13, 2012 8.983 9.362 8.983 9.274 4,731,092 +0.24(+2.65%)
Sep 12, 2012 8.930 9.084 8.930 9.034 6,142,161 +0.13(+1.42%)
Sep 11, 2012 8.934 8.983 8.775 8.908 3,738,768 -0.04(-0.49%)
Sep 10, 2012 9.137 9.166 8.903 8.952 2,152,249 -0.20(-2.24%)
Sep 07, 2012 9.155 9.237 9.076 9.157 4,433,071 +0.08(+0.85%)
Sep 06, 2012 9.115 9.193 9.020 9.080 3,866,379 +0.07(+0.79%)
Sep 05, 2012 9.387 9.411 8.892 9.009 6,714,239 -0.28(-3.03%)
Sep 04, 2012 9.407 9.614 9.237 9.290 5,645,247 -0.22(-2.36%)
Aug 31, 2012 9.340 9.521 9.274 9.515 3,347,022 +0.23(+2.48%)
Aug 30, 2012 9.363 9.460 9.246 9.285 2,942,449 -0.10(-1.09%)
Aug 29, 2012 9.378 9.420 9.329 9.387 1,926,332 +0.02(+0.21%)
Aug 27, 2012 9.345 9.499 9.234 9.367 3,179,507 -0.10(-1.08%)
Aug 24, 2012 9.157 9.500 9.155 9.469 4,537,851 +0.19(+2.03%)
Aug 23, 2012 9.002 9.299 8.941 9.281 6,256,293 +0.37(+4.12%)
Aug 22, 2012 8.731 8.954 8.696 8.914 2,017,322 +0.05(+0.58%)
Aug 21, 2012 8.961 9.009 8.793 8.863 3,028,202 -0.06(-0.70%)
Aug 20, 2012 8.817 9.014 8.698 8.925 5,991,824 +0.12(+1.33%)
Aug 17, 2012 9.011 9.024 8.682 8.808 10,024,580 -0.25(-2.74%)
Aug 16, 2012 9.685 9.822 9.031 9.056 30,974,746 -1.58(-14.81%)
Aug 15, 2012 10.30 10.64 10.26 10.63 10,370,008 +0.39(+3.84%)
Aug 14, 2012 10.16 10.32 10.14 10.24 4,662,676 +0.11(+1.10%)
Aug 13, 2012 10.11 10.20 9.997 10.13 4,487,209 +0.08(+0.78%)
Aug 10, 2012 9.939 10.06 9.831 10.05 1,654,886 +0.15(+1.49%)
Aug 09, 2012 10.05 10.17 9.840 9.901 3,052,203 -0.11(-1.10%)
Aug 08, 2012 10.17 10.25 9.924 10.01 1,676,398 -0.29(-2.84%)
Aug 07, 2012 10.08 10.43 10.06 10.30 3,528,766 +0.22(+2.21%)
Aug 06, 2012 9.890 10.17 9.871 10.08 3,459,923 +0.36(+3.74%)
Aug 03, 2012 9.482 9.773 9.268 9.716 2,795,122 +0.22(+2.33%)
Aug 02, 2012 9.727 9.921 9.480 9.495 2,589,995 -0.21(-2.15%)
Aug 01, 2012 9.637 9.786 9.551 9.703 1,495,054 +0.05(+0.55%)
Jul 31, 2012 9.687 9.868 9.539 9.650 2,226,717 -0.06(-0.60%)
Jul 30, 2012 9.862 9.890 9.477 9.709 3,951,332 -0.06(-0.58%)
Jul 27, 2012 9.829 9.831 9.427 9.765 3,169,624 +0.07(+0.68%)
Jul 26, 2012 9.804 9.866 9.683 9.700 1,478,943 +0.08(+0.80%)
Jul 25, 2012 9.754 9.860 9.504 9.623 2,915,148 -0.13(-1.37%)
Jul 24, 2012 9.948 10.01 9.685 9.756 1,791,340 -0.09(-0.95%)
Jul 23, 2012 9.915 9.915 9.685 9.849 3,868,705 -0.18(-1.82%)
Jul 20, 2012 10.11 10.12 9.959 10.03 1,879,346 -0.10(-0.97%)
Jul 19, 2012 10.13 10.30 10.11 10.13 1,651,591 +0.03(+0.25%)
Jul 18, 2012 9.711 10.34 9.705 10.11 5,223,841 +0.23(+2.31%)
Jul 17, 2012 10.37 10.56 9.650 9.877 9,122,754 -0.49(-4.76%)
Jul 16, 2012 10.50 10.59 10.35 10.37 1,542,494 -0.09(-0.84%)
Jul 13, 2012 10.62 10.62 10.27 10.46 2,827,847 -0.03(-0.28%)
Jul 12, 2012 10.38 10.60 10.24 10.49 1,684,070 -0.01(-0.07%)
Jul 11, 2012 10.60 10.69 10.39 10.49 2,462,970 -0.09(-0.83%)
Jul 10, 2012 10.76 10.78 10.37 10.58 4,484,200 -0.14(-1.33%)
Jul 09, 2012 10.88 11.02 10.67 10.72 2,273,287 -0.25(-2.28%)
Jul 06, 2012 11.04 11.12 10.94 10.98 2,587,472 -0.24(-2.15%)
Jul 05, 2012 10.79 11.31 10.71 11.22 4,824,894 +0.50(+4.62%)
Jul 03, 2012 10.69 10.77 10.49 10.72 2,626,135 -0.06(-0.58%)
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.