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 31, 2016 39.29 39.51 38.86 39.37 4,095,616 +0.18(+0.46%)
Aug 30, 2016 40.05 40.05 38.85 39.19 5,457,552 -0.48(-1.20%)
Aug 29, 2016 40.30 40.39 39.57 39.66 5,026,894 -0.74(-1.83%)
Aug 26, 2016 38.88 40.60 38.70 40.40 6,960,167 +1.71(+4.42%)
Aug 25, 2016 38.97 39.03 38.32 38.69 4,177,855 -0.49(-1.24%)
Aug 24, 2016 39.50 39.79 39.06 39.18 5,225,286 -0.38(-0.97%)
Aug 23, 2016 39.63 39.90 39.30 39.56 4,126,698 +0.11(+0.28%)
Aug 22, 2016 38.79 39.80 38.68 39.45 4,892,146 +0.53(+1.35%)
Aug 19, 2016 38.30 39.11 37.90 38.92 7,181,820 +0.39(+1.02%)
Aug 18, 2016 40.27 40.27 36.96 38.53 17,022,820 -1.06(-2.68%)
Aug 17, 2016 39.76 39.99 39.40 39.59 6,069,987 +0.02(+0.06%)
Aug 16, 2016 39.59 40.34 39.43 39.57 8,056,427 +0.32(+0.81%)
Aug 15, 2016 38.79 40.08 38.14 39.25 6,672,538 +1.04(+2.72%)
Aug 12, 2016 37.11 38.32 36.93 38.21 5,972,888 +1.04(+2.79%)
Aug 11, 2016 37.37 37.58 37.06 37.17 3,731,828 +0.16(+0.44%)
Aug 10, 2016 37.12 37.37 36.74 37.01 4,182,926 +0.08(+0.21%)
Aug 09, 2016 37.04 37.20 36.68 36.93 3,661,439 -0.25(-0.68%)
Aug 08, 2016 37.41 37.74 37.05 37.18 3,286,528 -0.23(-0.61%)
Aug 05, 2016 37.21 37.49 37.04 37.41 3,187,332 +0.59(+1.60%)
Aug 04, 2016 36.96 37.33 36.59 36.82 2,955,872 -0.03(-0.09%)
Aug 03, 2016 37.06 37.61 36.56 36.86 4,791,932 -0.32(-0.87%)
Aug 02, 2016 37.54 37.59 36.97 37.18 3,975,466 -0.44(-1.17%)
Aug 01, 2016 37.91 37.91 36.85 37.62 5,817,485 -0.29(-0.76%)
Jul 29, 2016 38.16 38.23 37.71 37.91 2,730,431 -0.33(-0.85%)
Jul 28, 2016 38.56 39.02 37.93 38.24 4,111,675 -0.21(-0.55%)
Jul 27, 2016 38.15 38.59 37.95 38.45 3,908,305 +0.50(+1.31%)
Jul 26, 2016 37.38 38.24 37.29 37.95 5,058,255 +0.63(+1.68%)
Jul 25, 2016 36.39 37.41 35.87 37.32 4,017,426 +0.95(+2.60%)
Jul 22, 2016 36.75 36.83 36.08 36.38 4,682,207 -0.25(-0.68%)
Jul 21, 2016 36.78 37.11 36.47 36.63 4,031,489 -0.31(-0.84%)
Jul 20, 2016 37.12 37.12 36.56 36.94 5,214,789 +0.05(+0.14%)
Jul 19, 2016 36.79 37.16 36.43 36.89 3,586,572 -0.12(-0.33%)
Jul 18, 2016 36.50 37.47 36.23 37.01 8,020,066 +0.78(+2.16%)
Jul 15, 2016 36.36 37.08 36.05 36.23 4,367,523 -0.05(-0.15%)
Jul 14, 2016 36.22 36.61 35.91 36.28 4,152,632 +0.35(+0.97%)
Jul 13, 2016 36.68 36.72 35.82 35.93 5,717,875 -0.69(-1.87%)
Jul 12, 2016 37.05 37.62 36.26 36.62 9,447,311 +0.13(+0.36%)
Jul 11, 2016 35.10 36.78 34.90 36.49 14,981,882 +2.13(+6.21%)
Jul 08, 2016 35.10 34.97 33.94 34.36 8,053,485 -0.61(-1.76%)
Jul 07, 2016 34.33 35.15 34.33 34.97 6,330,060 +0.30(+0.86%)
Jul 05, 2016 34.15 35.26 34.03 34.67 8,676,954 +0.42(+1.23%)
Jul 01, 2016 35.86 34.25 34.25 34.25 11,420,242 -1.61(-4.48%)
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%)
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.