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 (%)
Apr 30, 2014 12.76 12.77 12.44 12.55 2,342,126 -0.25(-1.97%)
Apr 29, 2014 12.53 12.81 12.41 12.80 3,745,552 +0.27(+2.18%)
Apr 28, 2014 13.04 13.24 12.35 12.53 7,081,600 -0.58(-4.42%)
Apr 25, 2014 13.40 13.67 12.98 13.11 4,926,288 -0.42(-3.09%)
Apr 24, 2014 13.68 13.68 13.39 13.53 3,381,984 -0.06(-0.42%)
Apr 23, 2014 13.69 13.69 13.39 13.58 2,959,781 -0.08(-0.59%)
Apr 22, 2014 13.79 13.79 13.56 13.66 4,634,636 +0.02(+0.14%)
Apr 21, 2014 13.23 13.84 13.14 13.65 4,229,645 +0.53(+4.00%)
Apr 17, 2014 12.90 13.12 13.12 13.12 2,341,350 +0.26(+2.04%)
Apr 16, 2014 12.90 12.99 12.67 12.86 1,717,623 +0.04(+0.34%)
Apr 15, 2014 12.68 12.86 12.64 12.81 4,225,576 +0.07(+0.55%)
Apr 14, 2014 12.59 12.86 12.51 12.74 3,196,347 +0.17(+1.36%)
Apr 11, 2014 12.53 12.89 12.51 12.57 5,136,684 -0.01(-0.09%)
Apr 10, 2014 12.58 12.71 12.44 12.58 4,271,377 +0.07(+0.54%)
Apr 09, 2014 12.50 12.62 12.36 12.52 3,829,646 +0.13(+1.06%)
Apr 08, 2014 11.99 12.40 11.93 12.38 3,089,649 +0.46(+3.86%)
Apr 07, 2014 11.80 12.00 11.66 11.92 3,880,173 +0.05(+0.39%)
Apr 04, 2014 12.17 12.17 11.75 11.88 3,574,029 -0.20(-1.65%)
Apr 03, 2014 12.26 12.42 11.90 12.08 5,309,944 -0.13(-1.06%)
Apr 02, 2014 12.90 13.18 12.16 12.21 5,307,128 -0.66(-5.14%)
Apr 01, 2014 12.49 12.91 12.49 12.87 3,108,336 +0.46(+3.74%)
Mar 31, 2014 12.69 12.89 12.38 12.40 3,700,554 -0.15(-1.22%)
Mar 28, 2014 12.05 12.57 11.98 12.56 6,420,037 +0.58(+4.82%)
Mar 27, 2014 12.21 12.38 11.70 11.98 8,428,286 -0.24(-1.98%)
Mar 26, 2014 12.01 12.25 11.91 12.22 6,149,514 +0.29(+2.41%)
Mar 25, 2014 12.11 12.16 11.85 11.93 4,127,754 -0.03(-0.22%)
Mar 24, 2014 12.01 12.05 11.76 11.96 6,910,179 +0.08(+0.64%)
Mar 21, 2014 11.94 12.00 11.62 11.88 4,137,668 +0.21(+1.78%)
Mar 20, 2014 11.76 11.84 11.60 11.68 4,563,935 -0.11(-0.97%)
Mar 19, 2014 12.05 12.10 11.70 11.79 5,867,039 -0.36(-2.97%)
Mar 18, 2014 11.95 12.22 11.88 12.15 3,591,495 +0.22(+1.85%)
Mar 17, 2014 12.19 12.21 11.78 11.93 5,871,721 -0.07(-0.57%)
Mar 14, 2014 12.10 12.17 11.95 12.00 3,664,758 -0.19(-1.54%)
Mar 13, 2014 12.50 12.58 12.07 12.19 4,933,564 -0.27(-2.19%)
Mar 12, 2014 12.46 12.55 12.20 12.46 2,934,881 -0.13(-1.04%)
Mar 11, 2014 13.01 13.05 12.58 12.59 3,120,393 -0.31(-2.41%)
Mar 10, 2014 13.09 13.09 12.73 12.90 3,765,906 -0.29(-2.22%)
Mar 07, 2014 13.48 13.56 13.17 13.19 5,576,413 -0.18(-1.32%)
Mar 06, 2014 13.10 13.56 13.00 13.37 4,779,192 +0.40(+3.05%)
Mar 05, 2014 12.68 13.02 12.64 12.97 2,764,529 +0.29(+2.30%)
Mar 04, 2014 12.71 12.79 12.54 12.68 4,789,144 +0.18(+1.47%)
Mar 03, 2014 12.56 12.72 12.27 12.50 5,430,885 -0.25(-1.95%)
Feb 28, 2014 12.81 12.90 12.58 12.75 4,186,019 +0.09(+0.68%)
Feb 27, 2014 12.53 13.10 12.53 12.66 4,772,540 +0.17(+1.37%)
Feb 26, 2014 12.30 12.75 12.27 12.49 7,427,555 +0.22(+1.80%)
Feb 25, 2014 12.45 12.58 12.25 12.27 7,152,394 -0.26(-2.09%)
Feb 24, 2014 12.82 12.90 12.53 12.53 4,197,062 -0.49(-3.79%)
Feb 21, 2014 13.05 13.35 12.93 13.02 6,111,604 -0.04(-0.32%)
Feb 20, 2014 13.31 13.41 13.00 13.07 3,755,963 -0.34(-2.51%)
Feb 19, 2014 13.51 13.71 13.34 13.40 4,155,292 -0.11(-0.79%)
Feb 18, 2014 13.58 13.68 13.38 13.51 4,151,146 +0.05(+0.38%)
Feb 14, 2014 13.14 13.46 13.46 13.46 4,052,564 +0.17(+1.26%)
Feb 13, 2014 13.36 13.75 13.03 13.29 9,801,209 +0.16(+1.19%)
Feb 12, 2014 13.22 13.37 13.07 13.13 6,962,229 -0.03(-0.20%)
Feb 11, 2014 13.21 13.52 13.14 13.16 3,727,771 -0.13(-0.97%)
Feb 10, 2014 13.40 13.66 13.14 13.29 5,849,732 -0.08(-0.60%)
Feb 07, 2014 13.31 13.53 12.81 13.37 5,054,772 +0.24(+1.83%)
Feb 06, 2014 13.10 13.31 12.90 13.13 2,495,468 -0.01(-0.10%)
Feb 05, 2014 13.19 13.33 12.65 13.14 3,948,278 -0.05(-0.35%)
Feb 04, 2014 13.31 13.57 13.07 13.19 2,628,065 -0.08(-0.64%)
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.