Netease Inc ADR (NQ: NTES )

79.43 +2.73 (+3.56%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.19 22.96 22.13 22.24 4,181,368 +0.28(+1.29%)
Sep 29, 2015 20.96 22.13 20.83 21.95 4,149,379 +0.79(+3.71%)
Sep 28, 2015 20.92 21.26 20.75 21.17 3,068,445 +0.23(+1.08%)
Sep 25, 2015 21.02 21.15 20.75 20.94 2,418,932 +0.04(+0.19%)
Sep 24, 2015 20.90 21.18 20.48 20.90 3,169,296 -0.29(-1.39%)
Sep 23, 2015 21.00 21.24 20.75 21.20 4,095,194 +0.15(+0.72%)
Sep 22, 2015 20.91 21.36 20.80 21.04 4,159,778 -0.26(-1.23%)
Sep 21, 2015 21.57 21.80 21.29 21.30 2,878,600 +0.01(+0.05%)
Sep 18, 2015 21.47 21.79 21.20 21.29 2,963,586 -0.25(-1.16%)
Sep 17, 2015 22.21 22.21 21.37 21.54 3,838,044 -0.46(-2.09%)
Sep 16, 2015 21.61 22.26 21.41 22.00 4,851,635 +0.74(+3.46%)
Sep 15, 2015 21.26 21.84 21.21 21.27 3,540,272 +0.01(+0.06%)
Sep 14, 2015 21.63 21.74 21.17 21.25 3,015,783 -0.49(-2.26%)
Sep 11, 2015 21.90 21.99 21.36 21.74 3,266,209 -0.35(-1.57%)
Sep 10, 2015 21.14 23.17 20.97 22.09 9,459,548 +0.95(+4.47%)
Sep 09, 2015 21.26 22.37 21.08 21.14 6,088,604 +0.34(+1.64%)
Sep 08, 2015 20.63 21.31 20.37 20.80 5,663,886 +0.87(+4.37%)
Sep 04, 2015 20.04 19.93 19.93 19.93 4,034,570 -0.29(-1.44%)
Sep 03, 2015 20.36 20.72 20.10 20.22 3,194,873 -0.05(-0.25%)
Sep 02, 2015 20.45 20.60 19.74 20.27 4,097,728 -0.13(-0.65%)
Sep 01, 2015 19.88 20.72 19.70 20.41 5,895,826 -0.18(-0.85%)
Aug 31, 2015 21.50 21.66 20.43 20.58 3,438,206 -1.25(-5.71%)
Aug 28, 2015 22.03 22.21 21.51 21.83 5,047,697 -0.55(-2.44%)
Aug 27, 2015 21.20 22.59 21.20 22.37 6,072,680 +1.75(+8.46%)
Aug 26, 2015 21.36 21.36 19.83 20.63 6,135,583 -0.19(-0.89%)
Aug 25, 2015 21.01 21.67 20.73 20.81 7,496,374 +1.00(+5.02%)
Aug 24, 2015 19.24 20.56 19.02 19.82 9,155,351 -1.30(-6.17%)
Aug 21, 2015 21.73 22.39 21.11 21.12 6,547,224 -1.02(-4.63%)
Aug 20, 2015 22.30 22.57 21.91 22.15 5,242,901 -0.43(-1.92%)
Aug 19, 2015 22.44 22.86 22.11 22.58 3,410,105 -0.08(-0.33%)
Aug 18, 2015 22.29 22.94 21.55 22.66 7,957,829 -0.28(-1.22%)
Aug 17, 2015 22.89 23.17 22.44 22.94 6,493,061 -0.38(-1.62%)
Aug 14, 2015 24.43 24.90 23.24 23.31 6,484,590 -1.45(-5.87%)
Aug 13, 2015 25.57 25.64 24.20 24.77 9,282,543 -1.35(-5.17%)
Aug 12, 2015 25.53 26.22 24.77 26.12 7,308,186 -0.07(-0.26%)
Aug 11, 2015 27.11 27.36 25.92 26.19 5,502,955 -1.42(-5.13%)
Aug 10, 2015 27.63 27.74 27.08 27.60 4,018,840 +0.26(+0.97%)
Aug 07, 2015 27.21 27.73 26.91 27.34 3,102,142 +0.33(+1.20%)
Aug 06, 2015 27.01 27.42 26.79 27.01 2,083,465 +0.09(+0.33%)
Aug 05, 2015 26.62 27.28 26.56 26.92 3,319,598 +0.39(+1.49%)
Aug 04, 2015 25.98 26.89 25.92 26.53 3,459,359 +0.85(+3.30%)
Aug 03, 2015 25.73 26.01 25.03 25.68 3,977,290 +0.04(+0.15%)
Jul 31, 2015 26.09 26.51 25.30 25.64 4,005,487 -0.44(-1.70%)
Jul 30, 2015 26.08 26.64 25.73 26.09 2,446,153 -0.08(-0.31%)
Jul 29, 2015 26.25 26.57 26.00 26.17 3,695,281 +0.19(+0.73%)
Jul 28, 2015 25.89 26.35 25.63 25.98 5,865,324 +0.35(+1.35%)
Jul 27, 2015 26.21 26.54 25.21 25.63 8,369,364 -1.86(-6.77%)
Jul 24, 2015 27.85 27.93 27.25 27.50 3,765,413 -0.36(-1.28%)
Jul 23, 2015 28.09 28.46 27.77 27.85 3,869,365 +0.08(+0.27%)
Jul 22, 2015 27.21 27.92 27.19 27.78 3,447,163 -0.16(-0.58%)
Jul 21, 2015 27.75 28.21 27.40 27.94 3,292,033 +0.16(+0.59%)
Jul 20, 2015 27.81 27.85 27.20 27.78 3,089,968 -0.14(-0.51%)
Jul 17, 2015 28.30 28.58 27.66 27.92 5,813,918 +0.03(+0.12%)
Jul 16, 2015 26.72 27.92 26.45 27.89 5,510,772 +1.64(+6.26%)
Jul 15, 2015 26.43 27.12 26.04 26.25 5,130,845 -0.62(-2.29%)
Jul 14, 2015 25.83 27.61 25.83 26.86 6,318,772 +0.77(+2.96%)
Jul 13, 2015 26.33 26.45 25.76 26.09 4,419,477 +0.20(+0.78%)
Jul 10, 2015 26.30 26.63 25.28 25.89 6,070,135 -0.19(-0.72%)
Jul 09, 2015 25.47 26.63 25.47 26.07 11,072,308 +1.59(+6.51%)
Jul 08, 2015 22.66 24.88 22.57 24.48 8,144,140 +0.48(+1.98%)
Jul 07, 2015 24.14 24.41 21.47 24.01 19,009,366 -0.78(-3.14%)
Jul 06, 2015 26.04 26.16 24.23 24.79 10,997,965 -2.02(-7.55%)
Jul 02, 2015 26.56 26.81 26.81 26.81 3,456,045 +0.15(+0.56%)
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.