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 (%)
Jun 30, 2011 8.068 8.271 8.055 8.240 3,207,696 +0.14(+1.78%)
Jun 29, 2011 8.077 8.161 8.013 8.095 2,825,154 +0.02(+0.23%)
Jun 28, 2011 7.962 8.119 7.896 8.077 4,794,943 +0.17(+2.10%)
Jun 27, 2011 7.969 8.082 7.841 7.911 3,086,811 -0.00(-0.02%)
Jun 24, 2011 8.097 8.194 7.900 7.912 4,318,228 -0.16(-1.97%)
Jun 23, 2011 7.940 8.081 7.788 8.071 4,256,034 +0.12(+1.54%)
Jun 22, 2011 7.973 8.071 7.850 7.949 5,041,321 -0.06(-0.78%)
Jun 21, 2011 7.730 8.243 7.719 8.011 5,261,234 +0.36(+4.66%)
Jun 20, 2011 7.607 7.729 7.593 7.655 3,506,811 -0.06(-0.76%)
Jun 17, 2011 7.770 7.819 7.573 7.713 3,750,846 +0.04(+0.48%)
Jun 16, 2011 7.867 8.013 7.642 7.677 3,436,321 -0.16(-2.07%)
Jun 15, 2011 7.647 7.916 7.618 7.839 5,147,283 +0.04(+0.54%)
Jun 14, 2011 7.651 7.894 7.595 7.797 4,922,275 +0.20(+2.60%)
Jun 13, 2011 7.686 7.710 7.397 7.600 8,869,208 -0.03(-0.37%)
Jun 10, 2011 7.737 7.839 7.606 7.628 3,352,566 -0.13(-1.71%)
Jun 09, 2011 7.788 7.832 7.571 7.761 4,429,547 -0.02(-0.26%)
Jun 08, 2011 7.810 7.934 7.739 7.781 6,772,886 -0.07(-0.93%)
Jun 07, 2011 7.587 7.953 7.558 7.854 10,401,381 +0.26(+3.37%)
Jun 06, 2011 8.296 8.313 7.496 7.598 16,470,590 -0.66(-8.03%)
Jun 03, 2011 8.367 8.589 8.251 8.261 3,428,638 +0.27(+3.43%)
May 24, 2011 8.084 8.187 7.969 7.987 4,131,056 -0.00(-0.05%)
May 23, 2011 8.295 8.364 7.962 7.991 6,984,125 -0.46(-5.45%)
May 20, 2011 8.521 8.589 8.406 8.452 2,436,807 -0.11(-1.28%)
May 19, 2011 8.375 8.786 8.360 8.561 8,085,929 +0.17(+1.98%)
May 18, 2011 8.406 8.486 8.234 8.395 5,325,239 +0.02(+0.20%)
May 17, 2011 8.196 8.391 8.172 8.378 3,950,407 +0.12(+1.42%)
May 16, 2011 8.081 8.362 7.999 8.261 7,470,215 -0.05(-0.64%)
May 13, 2011 8.382 8.455 8.172 8.314 4,160,273 -0.02(-0.20%)
May 12, 2011 8.316 8.444 8.269 8.331 3,748,706 -0.01(-0.11%)
May 11, 2011 8.415 8.472 8.320 8.340 4,951,847 -0.09(-1.06%)
May 10, 2011 8.702 8.735 8.422 8.430 6,346,900 -0.26(-3.01%)
May 09, 2011 8.640 8.762 8.616 8.691 6,070,594 +0.08(+0.89%)
May 06, 2011 8.508 8.735 8.508 8.614 5,047,226 +0.17(+2.06%)
May 05, 2011 8.463 8.706 8.375 8.441 4,252,795 -0.12(-1.35%)
May 04, 2011 8.293 8.605 8.251 8.556 8,921,502 +0.24(+2.90%)
May 03, 2011 9.036 9.086 8.163 8.314 14,361,611 -0.77(-8.51%)
May 02, 2011 9.115 9.215 8.961 9.087 4,258,842 +0.08(+0.91%)
Apr 29, 2011 9.044 9.128 8.961 9.005 3,603,075 -0.05(-0.54%)
Apr 28, 2011 9.020 9.091 8.934 9.055 2,790,438 +0.02(+0.24%)
Apr 27, 2011 9.144 9.147 8.822 9.033 4,401,829 -0.05(-0.58%)
Apr 26, 2011 9.162 9.172 8.773 9.086 10,488,616 -0.05(-0.52%)
Apr 25, 2011 9.479 9.541 9.082 9.133 11,240,631 -0.29(-3.12%)
Apr 21, 2011 9.444 9.508 9.228 9.427 7,529,481 +0.07(+0.72%)
Apr 20, 2011 9.868 9.913 9.320 9.360 9,482,202 -0.35(-3.65%)
Apr 19, 2011 9.722 10.05 9.610 9.714 8,707,077 -0.06(-0.65%)
Apr 18, 2011 9.617 9.826 9.323 9.778 7,752,650 +0.13(+1.38%)
Apr 15, 2011 9.771 9.806 9.581 9.645 5,487,533 -0.10(-1.01%)
Apr 14, 2011 9.599 9.817 9.583 9.743 4,034,841 +0.08(+0.81%)
Apr 13, 2011 9.561 9.747 9.521 9.665 5,517,265 +0.17(+1.83%)
Apr 12, 2011 9.577 9.630 9.301 9.491 4,302,188 -0.15(-1.59%)
Apr 11, 2011 9.681 9.764 9.511 9.645 3,413,545 -0.03(-0.28%)
Apr 08, 2011 9.811 9.842 9.561 9.672 4,963,225 -0.01(-0.13%)
Apr 07, 2011 9.383 9.740 9.374 9.685 5,970,394 +0.30(+3.21%)
Apr 06, 2011 9.539 9.584 9.276 9.383 6,909,055 -0.10(-1.06%)
Apr 05, 2011 9.628 9.628 9.259 9.484 5,724,422 +0.03(+0.37%)
Apr 04, 2011 9.362 9.519 9.301 9.449 4,834,788 +0.20(+2.13%)
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.