Netease Inc ADR (NQ: NTES )

97.98 USD -5.38 (-5.21%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.210 8.464 8.148 8.364 3,737,345 +0.18(+2.22%)
Oct 28, 2010 8.448 8.448 8.058 8.182 3,092,405 -0.18(-2.11%)
Oct 27, 2010 8.472 8.536 8.240 8.358 4,690,800 -0.12(-1.37%)
Oct 25, 2010 8.040 8.662 8.026 8.474 12,080,215 +0.53(+6.62%)
Oct 22, 2010 7.992 8.008 7.916 7.948 1,612,235 +0.03(+0.43%)
Oct 21, 2010 7.946 8.098 7.864 7.914 3,085,560 +0.01(+0.15%)
Oct 20, 2010 7.800 7.932 7.756 7.902 2,466,870 +0.15(+1.91%)
Oct 19, 2010 7.740 7.864 7.716 7.754 4,999,040 -0.05(-0.59%)
Oct 18, 2010 7.746 7.904 7.702 7.800 3,219,145 +0.01(+0.13%)
Oct 15, 2010 7.652 7.816 7.604 7.790 5,718,540 +0.20(+2.66%)
Oct 14, 2010 7.676 7.676 7.500 7.588 4,601,390 -0.03(-0.39%)
Oct 13, 2010 7.650 7.856 7.596 7.618 5,111,070 +0.05(+0.66%)
Oct 12, 2010 7.528 7.584 7.456 7.568 7,032,085 -0.02(-0.26%)
Oct 11, 2010 7.750 7.810 7.500 7.588 8,216,360 -0.16(-2.01%)
Oct 08, 2010 7.686 7.760 7.600 7.744 4,635,835 +0.12(+1.57%)
Oct 07, 2010 7.602 7.716 7.582 7.624 3,156,380 +0.03(+0.42%)
Oct 06, 2010 7.666 7.766 7.504 7.592 5,517,905 -0.22(-2.87%)
Oct 05, 2010 8.108 8.108 7.722 7.816 6,221,020 -0.23(-2.88%)
Oct 04, 2010 8.076 8.150 7.920 8.048 3,807,580 +0.02(+0.22%)
Oct 01, 2010 7.962 8.070 7.904 8.030 3,423,785 +0.14(+1.80%)
Sep 30, 2010 8.022 8.174 7.746 7.888 5,465,785 -0.05(-0.65%)
Sep 29, 2010 7.918 8.000 7.886 7.940 1,868,200 -0.01(-0.11%)
Sep 28, 2010 7.998 8.070 7.828 7.949 2,278,975 -0.04(-0.51%)
Sep 27, 2010 7.762 8.072 7.762 7.990 6,179,490 +0.23(+2.94%)
Sep 24, 2010 7.906 7.932 7.656 7.762 3,237,610 -0.03(-0.44%)
Sep 23, 2010 7.640 7.890 7.602 7.796 4,860,930 +0.15(+2.02%)
Sep 22, 2010 7.600 7.700 7.590 7.642 1,803,205 -0.01(-0.10%)
Sep 21, 2010 7.670 7.726 7.600 7.650 2,729,455 -0.03(-0.34%)
Sep 20, 2010 7.562 7.700 7.514 7.676 3,730,885 +0.10(+1.27%)
Sep 17, 2010 7.778 7.816 7.564 7.580 8,135,405 -0.27(-3.49%)
Sep 15, 2010 7.814 7.954 7.814 7.854 2,280,485 -0.13(-1.60%)
Sep 14, 2010 7.960 7.988 7.800 7.982 3,568,350 +0.02(+0.30%)
Sep 13, 2010 7.750 8.088 7.730 7.958 6,224,660 +0.28(+3.59%)
Sep 10, 2010 7.626 7.740 7.598 7.682 4,502,100 -0.02(-0.21%)
Sep 09, 2010 7.800 7.856 7.616 7.698 3,568,635 -0.07(-0.88%)
Sep 08, 2010 7.520 7.818 7.520 7.766 6,159,520 +0.26(+3.44%)
Sep 07, 2010 7.908 7.988 7.450 7.508 8,571,185 -0.50(-6.20%)
Sep 03, 2010 8.132 8.138 7.964 8.004 2,722,530 +0.02(+0.30%)
Sep 02, 2010 7.954 8.102 7.932 7.980 6,375,995 -0.06(-0.75%)
Sep 01, 2010 7.996 8.164 7.966 8.040 2,754,640 +0.09(+1.18%)
Aug 31, 2010 8.002 8.060 7.866 7.946 8,298,595 -0.13(-1.61%)
Aug 30, 2010 8.144 8.226 8.076 8.076 953,080 -0.14(-1.73%)
Aug 27, 2010 8.276 8.276 8.026 8.218 1,852,195 +0.21(+2.60%)
Aug 26, 2010 8.024 8.078 7.920 8.010 3,418,095 -0.04(-0.45%)
Aug 25, 2010 8.120 8.170 7.900 8.046 5,840,800 -0.16(-1.93%)
Aug 24, 2010 8.054 8.376 8.054 8.204 3,150,365 -0.02(-0.29%)
Aug 23, 2010 8.324 8.340 8.030 8.228 4,583,920 -0.15(-1.74%)
Aug 20, 2010 8.190 8.428 8.120 8.374 6,975,985 +0.19(+2.27%)
Aug 19, 2010 7.892 8.300 7.658 8.188 19,295,505 +0.89(+12.16%)
Aug 18, 2010 7.424 7.446 7.274 7.300 6,136,590 -0.13(-1.78%)
Aug 17, 2010 7.692 7.738 7.414 7.432 4,272,235 -0.17(-2.21%)
Aug 16, 2010 7.452 7.662 7.428 7.600 2,099,565 +0.15(+1.99%)
Aug 13, 2010 7.458 7.490 7.346 7.452 1,990,300 +0.02(+0.22%)
Aug 12, 2010 7.458 7.522 7.398 7.436 3,378,260 -0.11(-1.43%)
Aug 11, 2010 7.520 7.642 7.496 7.544 3,956,855 -0.15(-2.00%)
Aug 10, 2010 7.790 7.884 7.668 7.698 3,094,930 -0.22(-2.80%)
Aug 09, 2010 7.864 7.948 7.830 7.920 3,615,860 +0.14(+1.77%)
Aug 06, 2010 7.880 8.006 7.724 7.782 5,034,140 -0.19(-2.41%)
Aug 05, 2010 7.878 8.016 7.878 7.974 2,345,315 -0.00(-0.05%)
Aug 04, 2010 7.928 8.000 7.856 7.978 2,438,770 +0.05(+0.66%)
Aug 03, 2010 7.742 7.980 7.726 7.926 3,044,190 +0.15(+1.96%)
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.