Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.175 9.220 9.093 9.158 2,733,753 -0.06(-0.64%)
Mar 27, 2013 9.125 9.219 9.031 9.217 2,037,463 +0.03(+0.29%)
Mar 26, 2013 9.245 9.259 9.092 9.190 1,330,642 -0.01(-0.07%)
Mar 25, 2013 9.222 9.279 9.143 9.197 1,724,581 -0.00(-0.02%)
Mar 22, 2013 9.105 9.264 9.000 9.199 2,500,737 +0.09(+1.03%)
Mar 21, 2013 9.075 9.140 9.003 9.105 1,656,991 -0.01(-0.05%)
Mar 20, 2013 8.934 9.127 8.869 9.110 2,419,776 +0.24(+2.70%)
Mar 19, 2013 8.817 9.006 8.764 8.871 2,747,059 +0.13(+1.47%)
Mar 18, 2013 8.572 8.796 8.483 8.742 1,963,576 +0.10(+1.20%)
Mar 15, 2013 8.791 8.814 8.336 8.638 6,917,921 -0.22(-2.53%)
Mar 14, 2013 9.008 9.008 8.737 8.862 3,044,028 -0.07(-0.77%)
Mar 13, 2013 8.958 9.010 8.894 8.931 1,379,674 -0.09(-0.95%)
Mar 12, 2013 9.135 9.135 9.006 9.016 4,218,549 -0.13(-1.39%)
Mar 11, 2013 9.071 9.205 8.929 9.143 3,440,604 +0.08(+0.83%)
Mar 08, 2013 9.030 9.133 8.990 9.068 3,177,627 +0.07(+0.72%)
Mar 07, 2013 8.911 9.079 8.782 9.003 5,567,203 +0.14(+1.60%)
Mar 06, 2013 8.799 8.948 8.732 8.861 2,991,957 -0.03(-0.28%)
Mar 05, 2013 8.715 9.051 8.628 8.886 7,976,999 +0.19(+2.17%)
Mar 04, 2013 8.470 8.697 8.279 8.697 5,043,821 +0.23(+2.69%)
Mar 01, 2013 8.523 8.732 8.450 8.470 6,119,942 -0.11(-1.23%)
Feb 28, 2013 8.561 8.675 8.526 8.575 3,575,531 -0.10(-1.14%)
Feb 27, 2013 8.680 8.752 8.600 8.674 2,821,914 +0.04(+0.45%)
Feb 26, 2013 8.652 8.720 8.553 8.635 3,100,368 -0.02(-0.19%)
Feb 25, 2013 8.842 8.889 8.642 8.652 4,227,842 -0.03(-0.29%)
Feb 22, 2013 8.730 8.730 8.587 8.677 2,844,513 +0.03(+0.33%)
Feb 21, 2013 8.782 8.782 8.548 8.648 4,610,658 -0.20(-2.25%)
Feb 20, 2013 8.884 8.978 8.844 8.847 6,201,412 -0.05(-0.58%)
Feb 19, 2013 8.638 9.070 8.598 8.899 7,438,319 +0.30(+3.52%)
Feb 15, 2013 8.560 8.611 8.505 8.597 2,849,393 +0.06(+0.72%)
Feb 14, 2013 8.501 8.565 8.501 8.535 2,627,238 -0.03(-0.35%)
Feb 13, 2013 8.516 8.607 8.516 8.565 1,665,430 +0.06(+0.67%)
Feb 12, 2013 8.545 8.563 8.485 8.508 2,998,655 -0.06(-0.64%)
Feb 11, 2013 8.580 8.663 8.503 8.563 4,026,121 -0.13(-1.50%)
Feb 08, 2013 8.317 8.769 8.212 8.694 14,842,784 +0.54(+6.65%)
Feb 07, 2013 8.245 8.297 7.998 8.152 17,422,532 +0.52(+6.84%)
Feb 06, 2013 7.620 7.660 7.577 7.630 6,360,559 -0.11(-1.45%)
Feb 04, 2013 7.906 7.906 7.593 7.742 3,950,722 -0.14(-1.76%)
Feb 01, 2013 7.859 7.941 7.720 7.881 3,141,153 +0.12(+1.53%)
Jan 31, 2013 7.909 7.934 7.693 7.762 4,166,496 -0.17(-2.11%)
Jan 30, 2013 7.886 7.961 7.826 7.929 3,598,471 +0.07(+0.94%)
Jan 29, 2013 7.929 8.043 7.794 7.856 4,206,564 -0.06(-0.78%)
Jan 28, 2013 7.759 7.943 7.720 7.918 4,955,510 +0.08(+1.00%)
Jan 25, 2013 7.839 7.881 7.715 7.839 6,234,710 +0.28(+3.69%)
Jan 24, 2013 7.500 7.652 7.408 7.560 5,532,739 +0.06(+0.74%)
Jan 23, 2013 7.408 7.540 7.339 7.505 4,519,315 +0.11(+1.52%)
Jan 22, 2013 7.426 7.458 7.282 7.393 3,568,767 -0.02(-0.25%)
Jan 18, 2013 7.408 7.441 7.328 7.411 2,535,668 +0.05(+0.73%)
Jan 17, 2013 7.326 7.428 7.266 7.358 4,465,349 +0.04(+0.53%)
Jan 16, 2013 7.314 7.413 7.291 7.319 2,358,909 +0.02(+0.32%)
Jan 15, 2013 7.371 7.419 7.239 7.296 1,919,209 -0.10(-1.36%)
Jan 14, 2013 7.351 7.514 7.346 7.396 5,063,801 -0.06(-0.81%)
Jan 11, 2013 7.180 7.463 7.164 7.456 5,792,857 +0.23(+3.12%)
Jan 10, 2013 6.997 7.265 6.963 7.230 7,625,469 +0.30(+4.32%)
Jan 09, 2013 6.984 7.036 6.889 6.931 4,606,945 -0.01(-0.21%)
Jan 08, 2013 7.070 7.093 6.930 6.946 3,140,767 -0.08(-1.21%)
Jan 07, 2013 7.028 7.093 7.028 7.031 3,943,862 -0.06(-0.88%)
Jan 04, 2013 6.995 7.118 6.961 7.093 2,858,015 +0.10(+1.43%)
Jan 03, 2013 7.020 7.083 6.925 6.993 4,247,337 +0.05(+0.71%)
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.