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 (%)
Sep 30, 2013 13.22 13.50 13.04 13.33 6,275,308 +0.17(+1.27%)
Sep 27, 2013 13.22 13.25 13.09 13.16 0 -0.10(-0.76%)
Sep 26, 2013 13.21 13.38 13.21 13.26 0 +0.04(+0.29%)
Sep 25, 2013 13.35 13.61 13.20 13.22 3,329,417 +0.01(+0.04%)
Sep 24, 2013 13.44 13.44 13.05 13.22 4,255,362 -0.14(-1.06%)
Sep 23, 2013 13.60 13.80 13.24 13.36 4,380,332 -0.24(-1.79%)
Sep 20, 2013 13.76 13.80 13.48 13.60 0 -0.20(-1.46%)
Sep 19, 2013 13.61 14.04 13.61 13.80 3,143,202 +0.23(+1.68%)
Sep 18, 2013 13.64 13.72 13.40 13.58 0 -0.04(-0.30%)
Sep 17, 2013 13.79 14.01 13.54 13.62 0 -0.13(-0.96%)
Sep 16, 2013 13.54 13.90 13.27 13.75 0 +0.48(+3.60%)
Sep 13, 2013 13.71 13.75 13.19 13.27 0 -0.45(-3.29%)
Sep 12, 2013 13.63 14.10 13.61 13.72 0 +0.13(+0.99%)
Sep 11, 2013 13.45 13.72 13.41 13.59 4,351,623 +0.14(+1.01%)
Sep 10, 2013 13.34 13.46 13.26 13.45 0 +0.27(+2.03%)
Sep 09, 2013 13.51 13.66 13.17 13.19 5,809,963 -0.30(-2.22%)
Sep 06, 2013 13.25 13.52 13.20 13.48 0 +0.23(+1.73%)
Sep 05, 2013 13.39 13.49 13.19 13.26 0 -0.13(-0.97%)
Sep 04, 2013 13.44 13.49 13.17 13.39 0 -0.11(-0.79%)
Sep 03, 2013 13.18 13.54 13.04 13.49 5,001,771 +0.51(+3.90%)
Aug 30, 2013 13.60 13.65 12.94 12.99 0 -0.75(-5.45%)
Aug 29, 2013 13.68 13.86 13.63 13.73 1,798,186 +0.03(+0.20%)
Aug 28, 2013 13.44 13.83 13.41 13.71 3,278,230 +0.24(+1.79%)
Aug 27, 2013 13.78 13.91 13.40 13.47 5,516,096 -0.51(-3.63%)
Aug 26, 2013 14.04 14.22 13.77 13.97 5,320,164 +0.13(+0.93%)
Aug 23, 2013 13.79 14.03 13.61 13.84 0 +0.26(+1.90%)
Aug 22, 2013 13.38 13.60 13.34 13.59 3,010,234 +0.29(+2.15%)
Aug 21, 2013 13.52 13.68 13.17 13.30 7,163,173 -0.32(-2.36%)
Aug 20, 2013 12.58 13.71 12.52 13.62 16,401,016 +1.31(+10.68%)
Aug 19, 2013 11.84 12.75 11.75 12.31 0 +0.64(+5.46%)
Aug 16, 2013 11.64 11.67 11.53 11.67 0 +0.08(+0.65%)
Aug 15, 2013 11.61 11.74 11.38 11.59 9,401,972 +0.31(+2.78%)
Aug 14, 2013 11.24 11.40 11.20 11.28 5,009,376 +0.10(+0.92%)
Aug 13, 2013 11.20 11.44 11.07 11.18 4,328,405 +0.05(+0.49%)
Aug 12, 2013 11.10 11.20 11.03 11.12 2,708,871 +0.03(+0.31%)
Aug 09, 2013 11.12 11.22 11.06 11.09 1,947,486 -0.03(-0.31%)
Aug 08, 2013 11.18 11.23 11.09 11.12 2,850,087 -0.06(-0.56%)
Aug 07, 2013 11.42 11.45 11.17 11.18 2,096,040 -0.30(-2.61%)
Aug 06, 2013 11.66 11.74 11.36 11.48 3,238,919 -0.20(-1.71%)
Aug 05, 2013 11.73 11.77 11.65 11.68 1,813,586 -0.03(-0.30%)
Aug 02, 2013 11.75 11.75 11.48 11.72 2,433,805 -0.04(-0.36%)
Aug 01, 2013 11.84 11.85 11.68 11.76 4,001,759 +0.07(+0.57%)
Jul 31, 2013 11.75 11.79 11.57 11.69 0 +0.04(+0.33%)
Jul 30, 2013 11.78 11.81 11.65 11.66 0 -0.08(-0.66%)
Jul 29, 2013 12.01 12.01 11.66 11.73 0 -0.33(-2.75%)
Jul 26, 2013 12.30 12.36 11.98 12.07 0 -0.25(-2.01%)
Jul 25, 2013 12.41 12.62 12.19 12.31 0 +0.03(+0.28%)
Jul 24, 2013 12.17 12.34 12.09 12.28 0 +0.11(+0.92%)
Jul 23, 2013 12.42 12.47 12.15 12.17 0 -0.06(-0.50%)
Jul 22, 2013 12.25 12.37 12.19 12.23 0 -0.03(-0.27%)
Jul 19, 2013 12.18 12.32 12.14 12.26 0 +0.09(+0.77%)
Jul 18, 2013 12.07 12.32 12.05 12.17 3,133,827 +0.10(+0.85%)
Jul 17, 2013 11.93 12.11 11.85 12.06 2,192,056 +0.13(+1.09%)
Jul 16, 2013 11.93 12.06 11.91 11.93 0 +0.03(+0.25%)
Jul 15, 2013 11.92 11.96 11.86 11.90 0 +0.05(+0.46%)
Jul 12, 2013 11.86 11.89 11.82 11.85 0 -0.06(-0.54%)
Jul 11, 2013 12.01 12.01 11.85 11.91 0 +0.01(+0.06%)
Jul 10, 2013 11.87 11.94 11.81 11.91 1,634,481 +0.07(+0.59%)
Jul 09, 2013 11.91 11.97 11.76 11.84 0 +0.00(+0.02%)
Jul 08, 2013 11.89 11.96 11.80 11.83 0 -0.01(-0.08%)
Jul 05, 2013 11.78 11.87 11.71 11.84 0 +0.15(+1.24%)
Jul 03, 2013 11.75 11.82 11.64 11.70 0 -0.02(-0.19%)
Jul 02, 2013 11.60 11.87 11.58 11.72 0 +0.08(+0.69%)
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.