Netease Inc ADR (NQ: NTES )

77.05 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.53 27.07 26.45 26.62 5,851,606 +0.18(+0.67%)
Mar 30, 2016 25.93 26.57 25.87 26.45 6,294,325 +0.70(+2.71%)
Mar 29, 2016 25.94 25.96 25.29 25.75 10,154,009 -0.21(-0.81%)
Mar 28, 2016 26.77 26.80 25.89 25.96 4,813,570 -0.83(-3.10%)
Mar 24, 2016 26.89 26.79 26.79 26.79 4,077,761 -0.24(-0.88%)
Mar 23, 2016 27.56 27.70 26.73 27.03 5,297,918 -0.69(-2.49%)
Mar 22, 2016 27.53 27.99 27.46 27.72 4,518,284 +0.15(+0.53%)
Mar 21, 2016 27.38 27.81 27.26 27.57 4,232,496 +0.16(+0.58%)
Mar 18, 2016 28.05 28.05 26.98 27.41 10,419,206 -0.75(-2.68%)
Mar 17, 2016 28.00 28.82 27.99 28.17 7,411,510 +0.22(+0.77%)
Mar 16, 2016 27.06 27.96 26.80 27.95 5,322,479 +0.83(+3.06%)
Mar 15, 2016 26.87 27.38 26.76 27.12 13,738,901 -0.06(-0.20%)
Mar 14, 2016 26.55 27.77 26.55 27.18 6,169,791 +0.46(+1.71%)
Mar 11, 2016 26.33 26.85 26.14 26.72 6,633,910 +0.88(+3.39%)
Mar 10, 2016 25.98 26.33 25.45 25.85 5,863,390 -0.20(-0.76%)
Mar 09, 2016 25.84 26.07 25.27 26.05 5,279,576 +0.54(+2.12%)
Mar 08, 2016 26.06 26.48 25.42 25.50 6,374,580 -0.73(-2.78%)
Mar 07, 2016 26.24 26.53 25.87 26.23 5,359,853 -0.02(-0.08%)
Mar 04, 2016 26.17 26.84 25.99 26.26 7,244,138 +0.31(+1.19%)
Mar 03, 2016 24.99 26.16 24.98 25.95 5,536,557 +0.77(+3.05%)
Mar 02, 2016 26.06 26.25 24.56 25.18 7,970,284 -0.53(-2.05%)
Mar 01, 2016 25.21 25.96 25.01 25.71 7,241,661 +0.77(+3.09%)
Feb 29, 2016 25.04 25.32 24.85 24.94 7,119,128 -0.14(-0.57%)
Feb 26, 2016 25.52 26.42 25.07 25.08 8,864,351 -0.16(-0.62%)
Feb 25, 2016 27.21 27.21 24.45 25.24 19,853,242 -4.38(-14.80%)
Feb 24, 2016 28.86 29.72 28.16 29.62 4,492,351 +0.47(+1.61%)
Feb 23, 2016 29.70 29.75 28.68 29.15 4,331,335 -0.50(-1.69%)
Feb 22, 2016 29.07 30.11 29.07 29.65 5,105,432 +1.14(+3.99%)
Feb 19, 2016 27.98 28.76 27.90 28.52 4,316,155 +0.31(+1.10%)
Feb 18, 2016 29.08 29.20 27.88 28.21 4,094,290 -0.68(-2.37%)
Feb 17, 2016 28.16 29.03 27.42 28.89 6,056,611 +0.99(+3.53%)
Feb 16, 2016 26.57 28.34 26.57 27.91 9,705,029 +2.26(+8.82%)
Feb 12, 2016 26.02 25.64 25.64 25.64 6,634,890 +0.29(+1.15%)
Feb 11, 2016 24.83 25.86 24.55 25.35 3,328,630 -0.25(-0.97%)
Feb 10, 2016 25.55 26.01 25.47 25.60 3,357,143 +0.33(+1.31%)
Feb 09, 2016 24.40 25.75 24.01 25.27 6,223,231 +0.61(+2.46%)
Feb 08, 2016 25.33 25.56 24.10 24.66 6,805,753 -1.17(-4.55%)
Feb 05, 2016 28.05 28.05 25.73 25.84 6,331,070 -2.08(-7.45%)
Feb 04, 2016 27.69 28.30 27.59 27.91 3,861,186 +0.22(+0.78%)
Feb 03, 2016 28.70 28.80 27.08 27.70 6,530,576 -0.97(-3.37%)
Feb 02, 2016 28.71 29.06 28.55 28.66 4,935,233 -0.33(-1.14%)
Feb 01, 2016 28.87 29.15 28.44 28.99 4,428,000 +0.07(+0.24%)
Jan 29, 2016 28.82 29.19 28.57 28.92 6,409,975 +0.44(+1.55%)
Jan 28, 2016 28.77 29.02 28.16 28.48 5,597,556 -0.05(-0.19%)
Jan 27, 2016 28.29 28.81 27.99 28.54 5,428,415 +0.30(+1.08%)
Jan 26, 2016 28.85 28.89 27.88 28.23 6,648,386 -1.13(-3.84%)
Jan 25, 2016 28.53 29.80 28.36 29.36 4,504,114 +0.92(+3.24%)
Jan 22, 2016 30.05 30.19 28.00 28.44 9,020,315 -1.05(-3.56%)
Jan 21, 2016 29.74 29.91 29.09 29.48 6,050,533 -0.21(-0.72%)
Jan 20, 2016 29.06 29.90 28.62 29.70 5,494,052 -0.25(-0.82%)
Jan 19, 2016 29.32 30.54 29.32 29.95 7,474,214 +1.23(+4.30%)
Jan 15, 2016 29.28 28.71 28.71 28.71 5,405,187 -1.58(-5.22%)
Jan 14, 2016 29.08 30.43 28.82 30.29 4,749,650 +1.06(+3.62%)
Jan 13, 2016 30.01 30.01 29.15 29.23 3,584,579 -0.56(-1.90%)
Jan 12, 2016 29.70 29.90 29.36 29.80 4,181,098 +0.38(+1.30%)
Jan 11, 2016 29.64 30.28 28.76 29.42 6,534,770 -0.87(-2.86%)
Jan 08, 2016 30.96 31.49 30.18 30.28 5,214,232 -0.35(-1.16%)
Jan 07, 2016 30.62 31.03 30.15 30.63 7,108,455 -1.54(-4.78%)
Jan 06, 2016 31.86 32.55 31.58 32.17 5,172,175 -0.04(-0.11%)
Jan 05, 2016 32.06 32.42 31.77 32.21 3,948,869 +0.32(+1.01%)
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.