Netease Inc ADR (NQ: NTES )

77.30 +0.28 (+0.36%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.30 35.87 34.20 35.86 13,457,549 +2.18(+6.47%)
Jun 29, 2016 32.48 34.13 32.00 33.68 9,153,911 +1.57(+4.90%)
Jun 28, 2016 31.31 32.15 31.31 32.11 3,821,244 +1.18(+3.80%)
Jun 27, 2016 31.64 31.73 30.70 30.93 5,761,516 -1.01(-3.16%)
Jun 24, 2016 30.70 32.22 30.65 31.94 6,428,215 -0.15(-0.47%)
Jun 23, 2016 31.47 32.10 31.14 32.09 4,342,919 +1.00(+3.21%)
Jun 22, 2016 30.92 31.41 30.62 31.09 4,591,590 +0.33(+1.06%)
Jun 21, 2016 30.70 31.04 30.57 30.76 4,006,396 +0.15(+0.50%)
Jun 20, 2016 30.87 31.06 30.37 30.61 4,189,214 +0.34(+1.12%)
Jun 17, 2016 30.47 30.76 29.94 30.27 4,646,902 -0.40(-1.31%)
Jun 16, 2016 30.34 30.78 30.16 30.67 6,271,741 +0.18(+0.60%)
Jun 15, 2016 30.58 30.68 30.24 30.49 4,752,203 -0.03(-0.10%)
Jun 14, 2016 30.21 30.70 30.08 30.52 4,150,202 +0.23(+0.77%)
Jun 13, 2016 29.88 30.83 29.88 30.29 6,414,604 +0.23(+0.76%)
Jun 10, 2016 31.37 31.45 29.96 30.06 12,287,321 -1.76(-5.54%)
Jun 09, 2016 32.20 32.41 31.45 31.82 6,080,839 -0.62(-1.91%)
Jun 08, 2016 32.42 32.65 32.16 32.44 7,719,855 +0.00(+0.01%)
Jun 07, 2016 32.25 32.90 32.01 32.44 7,818,307 +0.05(+0.17%)
Jun 06, 2016 32.63 32.66 32.11 32.39 5,563,572 -0.19(-0.59%)
Jun 03, 2016 32.27 32.95 32.22 32.58 6,164,225 +0.36(+1.13%)
Jun 02, 2016 32.61 32.84 32.06 32.22 6,297,110 -0.48(-1.45%)
Jun 01, 2016 32.66 32.91 32.03 32.69 8,445,936 -0.31(-0.94%)
May 31, 2016 32.84 33.24 32.54 33.00 37,386,732 +0.38(+1.17%)
May 27, 2016 32.94 32.62 32.62 32.62 7,727,011 -0.19(-0.59%)
May 26, 2016 32.11 32.85 31.92 32.82 6,196,373 +0.71(+2.21%)
May 25, 2016 32.67 32.67 31.74 32.11 6,249,912 -0.19(-0.57%)
May 24, 2016 30.82 32.32 30.62 32.29 9,833,855 +1.82(+5.97%)
May 23, 2016 30.81 31.11 30.43 30.47 3,259,489 -0.46(-1.48%)
May 20, 2016 30.13 31.31 30.13 30.93 6,602,160 +1.03(+3.46%)
May 19, 2016 30.19 30.50 29.47 29.90 5,665,850 -0.43(-1.42%)
May 18, 2016 30.37 30.50 29.70 30.33 7,674,308 +0.01(+0.04%)
May 17, 2016 29.94 30.91 29.74 30.31 8,512,118 +0.35(+1.16%)
May 16, 2016 28.84 30.25 28.77 29.97 9,969,574 +1.52(+5.36%)
May 13, 2016 27.21 28.61 27.18 28.44 12,565,087 +1.41(+5.21%)
May 12, 2016 27.66 27.81 25.88 27.03 18,189,006 +0.12(+0.43%)
May 11, 2016 26.62 27.48 26.30 26.92 9,728,565 +0.33(+1.23%)
May 10, 2016 25.77 26.72 25.63 26.59 5,630,282 +0.82(+3.20%)
May 09, 2016 25.87 26.11 25.60 25.77 4,628,192 -0.25(-0.96%)
May 06, 2016 25.95 26.29 25.50 26.02 5,253,932 -0.03(-0.12%)
May 05, 2016 25.97 26.42 25.88 26.05 5,059,067 +0.18(+0.71%)
May 04, 2016 25.37 26.07 25.37 25.86 4,847,968 +0.33(+1.30%)
May 03, 2016 25.59 25.76 25.30 25.53 4,771,245 -0.31(-1.21%)
May 02, 2016 25.85 26.09 25.61 25.84 4,560,518 -0.24(-0.94%)
Apr 29, 2016 24.97 26.09 24.97 26.09 8,365,456 +1.08(+4.31%)
Apr 28, 2016 24.76 25.57 24.76 25.01 5,252,853 +0.32(+1.31%)
Apr 27, 2016 24.64 24.99 24.49 24.69 3,850,877 -0.09(-0.34%)
Apr 26, 2016 24.68 25.00 24.47 24.77 4,205,304 +0.10(+0.39%)
Apr 25, 2016 24.66 24.69 24.26 24.68 4,812,184 +0.00(+0.01%)
Apr 22, 2016 25.03 25.26 24.54 24.67 5,318,660 -0.57(-2.25%)
Apr 21, 2016 25.52 25.58 24.70 25.24 6,429,978 +0.04(+0.15%)
Apr 20, 2016 25.40 25.58 25.19 25.21 5,778,756 -0.34(-1.34%)
Apr 19, 2016 25.98 25.98 25.10 25.55 4,159,413 -0.23(-0.89%)
Apr 18, 2016 25.38 25.95 25.38 25.78 6,566,878 +0.14(+0.54%)
Apr 15, 2016 26.29 26.30 25.54 25.64 5,135,266 -0.59(-2.23%)
Apr 14, 2016 26.61 26.83 26.06 26.23 5,442,444 -0.24(-0.91%)
Apr 13, 2016 25.96 26.57 25.80 26.47 5,785,821 +1.03(+4.05%)
Apr 12, 2016 25.84 26.02 25.26 25.44 6,930,193 -0.32(-1.24%)
Apr 11, 2016 26.84 26.96 25.71 25.76 6,123,987 -0.80(-3.03%)
Apr 08, 2016 27.01 27.17 26.33 26.56 5,805,435 -0.30(-1.11%)
Apr 07, 2016 26.75 27.08 26.44 26.86 6,667,881 +0.03(+0.11%)
Apr 06, 2016 26.27 26.99 26.09 26.83 5,536,943 +0.63(+2.41%)
Apr 05, 2016 26.01 26.36 25.79 26.20 5,808,596 -0.00(-0.01%)
Apr 04, 2016 26.51 26.73 25.93 26.20 5,945,846 -0.32(-1.20%)
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.