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 (%)
Aug 30, 2013 13.60 13.65 12.94 12.99 0 -0.75(-5.45%)
Aug 29, 2013 13.68 13.86 13.64 13.73 1,798,157 +0.03(+0.20%)
Aug 28, 2013 13.44 13.83 13.41 13.71 3,278,178 +0.24(+1.79%)
Aug 27, 2013 13.78 13.91 13.40 13.47 5,516,010 -0.51(-3.63%)
Aug 26, 2013 14.04 14.22 13.77 13.97 5,320,080 +0.13(+0.93%)
Aug 23, 2013 13.79 14.03 13.62 13.84 0 +0.26(+1.90%)
Aug 22, 2013 13.38 13.60 13.34 13.59 3,010,187 +0.29(+2.15%)
Aug 21, 2013 13.52 13.68 13.17 13.30 7,163,061 -0.32(-2.36%)
Aug 20, 2013 12.58 13.71 12.52 13.62 16,400,758 +1.31(+10.68%)
Aug 19, 2013 11.84 12.75 11.75 12.31 0 +0.64(+5.46%)
Aug 16, 2013 11.64 11.67 11.53 11.67 0 +0.08(+0.65%)
Aug 15, 2013 11.61 11.74 11.38 11.59 9,401,824 +0.31(+2.78%)
Aug 14, 2013 11.24 11.40 11.20 11.28 5,009,297 +0.10(+0.92%)
Aug 13, 2013 11.20 11.44 11.07 11.18 4,328,337 +0.06(+0.50%)
Aug 12, 2013 11.10 11.20 11.03 11.12 2,708,829 +0.03(+0.31%)
Aug 09, 2013 11.12 11.22 11.06 11.09 1,947,455 -0.03(-0.31%)
Aug 08, 2013 11.18 11.23 11.09 11.12 2,850,042 -0.06(-0.56%)
Aug 07, 2013 11.42 11.45 11.17 11.18 2,096,007 -0.30(-2.61%)
Aug 06, 2013 11.66 11.74 11.36 11.48 3,238,868 -0.20(-1.71%)
Aug 05, 2013 11.73 11.77 11.65 11.68 1,813,558 -0.03(-0.30%)
Aug 02, 2013 11.75 11.75 11.48 11.72 2,433,766 -0.04(-0.36%)
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.