Netease Inc ADR (NQ: NTES )

103.36 USD +2.19 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.89 11.48 10.89 11.23 8,677,245 +0.23(+2.13%)
Sep 27, 2012 10.61 11.06 10.60 10.99 6,760,225 +0.42(+3.97%)
Sep 26, 2012 10.42 10.60 10.31 10.57 3,977,430 +0.07(+0.69%)
Sep 25, 2012 10.20 10.70 10.20 10.50 5,306,925 +0.19(+1.86%)
Sep 24, 2012 10.01 10.33 10.01 10.31 4,836,570 +0.21(+2.06%)
Sep 21, 2012 10.25 10.48 10.09 10.10 4,320,760 -0.09(-0.88%)
Sep 20, 2012 10.20 10.30 10.13 10.19 2,334,625 -0.19(-1.87%)
Sep 19, 2012 10.21 10.72 10.21 10.39 7,907,420 +0.34(+3.43%)
Sep 18, 2012 10.11 10.21 10.01 10.04 2,123,515 +0.00(+0.02%)
Sep 17, 2012 10.26 10.29 9.874 10.04 9,520,545 -0.29(-2.84%)
Sep 14, 2012 10.05 10.41 10.05 10.33 6,456,710 +0.18(+1.81%)
Sep 13, 2012 9.832 10.25 9.832 10.15 4,322,700 +0.26(+2.65%)
Sep 12, 2012 9.774 9.942 9.774 9.888 5,611,965 +0.14(+1.42%)
Sep 11, 2012 9.778 9.832 9.604 9.750 3,416,035 -0.05(-0.49%)
Sep 10, 2012 10.00 10.03 9.744 9.798 1,966,465 -0.22(-2.24%)
Sep 07, 2012 10.02 10.11 9.934 10.02 4,050,405 +0.08(+0.85%)
Sep 06, 2012 9.976 10.06 9.872 9.938 3,532,630 +0.08(+0.79%)
Sep 05, 2012 10.27 10.30 9.732 9.860 6,134,660 -0.31(-3.03%)
Sep 04, 2012 10.30 10.52 10.11 10.17 5,157,945 -0.25(-2.36%)
Aug 31, 2012 10.22 10.42 10.15 10.41 3,058,105 +0.25(+2.48%)
Aug 30, 2012 10.25 10.35 10.12 10.16 2,688,455 -0.11(-1.09%)
Aug 29, 2012 10.26 10.31 10.21 10.27 1,760,050 +0.02(+0.21%)
Aug 27, 2012 10.23 10.40 10.11 10.25 2,905,050 -0.11(-1.08%)
Aug 24, 2012 10.02 10.40 10.02 10.36 4,146,140 +0.21(+2.03%)
Aug 23, 2012 9.852 10.18 9.786 10.16 5,716,245 +0.40(+4.12%)
Aug 22, 2012 9.556 9.800 9.518 9.756 1,843,185 +0.06(+0.58%)
Aug 21, 2012 9.808 9.860 9.624 9.700 2,766,805 -0.07(-0.70%)
Aug 20, 2012 9.650 9.866 9.520 9.768 5,474,605 +0.13(+1.33%)
Aug 17, 2012 9.862 9.876 9.502 9.640 9,159,250 -0.27(-2.74%)
Aug 16, 2012 10.60 10.75 9.884 9.912 28,300,980 -1.72(-14.81%)
Aug 15, 2012 11.27 11.64 11.23 11.64 9,474,860 +0.43(+3.84%)
Aug 14, 2012 11.12 11.29 11.10 11.21 4,260,190 +0.12(+1.10%)
Aug 13, 2012 11.07 11.16 10.94 11.08 4,099,870 +0.09(+0.78%)
Aug 10, 2012 10.88 11.01 10.76 11.00 1,512,035 +0.16(+1.50%)
Aug 09, 2012 11.00 11.13 10.77 10.84 2,788,735 -0.12(-1.10%)
Aug 08, 2012 11.13 11.22 10.86 10.96 1,531,690 -0.32(-2.84%)
Aug 07, 2012 11.03 11.42 11.01 11.28 3,224,160 +0.24(+2.21%)
Aug 06, 2012 10.82 11.13 10.80 11.03 3,161,260 +0.40(+3.74%)
Aug 03, 2012 10.38 10.70 10.14 10.63 2,553,845 +0.24(+2.33%)
Aug 02, 2012 10.65 10.86 10.38 10.39 2,366,425 -0.23(-2.15%)
Aug 01, 2012 10.55 10.71 10.45 10.62 1,366,000 +0.06(+0.55%)
Jul 31, 2012 10.60 10.80 10.44 10.56 2,034,505 -0.06(-0.60%)
Jul 30, 2012 10.79 10.82 10.37 10.63 3,610,250 -0.06(-0.58%)
Jul 27, 2012 10.76 10.76 10.32 10.69 2,896,020 +0.07(+0.68%)
Jul 26, 2012 10.73 10.80 10.60 10.62 1,351,280 +0.08(+0.80%)
Jul 25, 2012 10.68 10.79 10.40 10.53 2,663,510 -0.15(-1.37%)
Jul 24, 2012 10.89 10.96 10.60 10.68 1,636,710 -0.10(-0.95%)
Jul 23, 2012 10.85 10.85 10.60 10.78 3,534,755 -0.20(-1.82%)
Jul 20, 2012 11.06 11.07 10.90 10.98 1,717,120 -0.11(-0.97%)
Jul 19, 2012 11.08 11.28 11.07 11.09 1,509,025 +0.03(+0.25%)
Jul 18, 2012 10.63 11.32 10.62 11.06 4,772,915 +0.25(+2.31%)
Jul 17, 2012 11.35 11.56 10.56 10.81 8,335,270 -0.54(-4.76%)
Jul 16, 2012 11.50 11.59 11.33 11.35 1,409,345 -0.10(-0.84%)
Jul 13, 2012 11.62 11.63 11.24 11.45 2,583,745 -0.03(-0.28%)
Jul 12, 2012 11.36 11.60 11.21 11.48 1,538,700 -0.01(-0.07%)
Jul 11, 2012 11.60 11.70 11.37 11.49 2,250,365 -0.10(-0.83%)
Jul 10, 2012 11.77 11.80 11.35 11.58 4,097,120 -0.16(-1.33%)
Jul 09, 2012 11.91 12.06 11.68 11.74 2,077,055 -0.27(-2.28%)
Jul 06, 2012 12.09 12.17 11.98 12.01 2,364,120 -0.26(-2.15%)
Jul 05, 2012 11.81 12.38 11.72 12.28 4,408,405 +0.54(+4.62%)
Jul 03, 2012 11.70 11.78 11.48 11.73 2,399,445 -0.07(-0.58%)
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.