Netease Inc ADR (NQ: NTES )

103.76 +0.07 (+0.07%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.24 27.58 27.00 27.34 6,782,569 +0.42(+1.55%)
Jan 28, 2016 27.19 27.43 26.61 26.92 5,922,926 -0.05(-0.19%)
Jan 27, 2016 26.74 27.22 26.46 26.97 5,743,954 +0.29(+1.08%)
Jan 26, 2016 27.27 27.31 26.35 26.68 7,034,837 -1.06(-3.84%)
Jan 25, 2016 26.96 28.17 26.80 27.75 4,765,925 +0.87(+3.24%)
Jan 22, 2016 28.40 28.53 26.46 26.87 9,544,640 -0.99(-3.56%)
Jan 21, 2016 28.11 28.27 27.49 27.86 6,402,233 -0.20(-0.72%)
Jan 20, 2016 27.46 28.26 27.05 28.07 5,813,405 -0.23(-0.82%)
Jan 19, 2016 27.71 28.87 27.71 28.30 7,908,668 +1.17(+4.30%)
Jan 15, 2016 27.67 27.13 27.13 27.13 5,719,375 -1.49(-5.22%)
Jan 14, 2016 27.49 28.75 27.24 28.63 5,025,733 +1.00(+3.62%)
Jan 13, 2016 28.36 28.36 27.55 27.63 3,792,940 -0.53(-1.90%)
Jan 12, 2016 28.07 28.25 27.74 28.16 4,424,133 +0.36(+1.30%)
Jan 11, 2016 28.01 28.62 27.18 27.80 6,914,618 -0.82(-2.86%)
Jan 08, 2016 29.26 29.76 28.52 28.62 5,517,321 -0.33(-1.16%)
Jan 07, 2016 28.94 29.32 28.50 28.95 7,521,649 -1.45(-4.78%)
Jan 06, 2016 30.11 30.76 29.85 30.40 5,472,819 -0.03(-0.11%)
Jan 05, 2016 30.29 30.64 30.02 30.44 4,178,405 +0.30(+1.01%)
Jan 04, 2016 30.14 30.37 28.90 30.13 6,393,014 -1.60(-5.03%)
Dec 31, 2015 31.52 31.73 31.73 31.73 2,811,421 +0.10(+0.33%)
Dec 30, 2015 32.22 32.35 31.54 31.63 3,910,823 -0.71(-2.21%)
Dec 29, 2015 31.93 32.64 31.93 32.34 2,308,141 +0.53(+1.65%)
Dec 28, 2015 31.90 32.21 31.14 31.82 2,651,590 -0.37(-1.15%)
Dec 24, 2015 31.83 32.19 32.19 32.19 1,931,210 +0.30(+0.95%)
Dec 23, 2015 32.13 32.13 31.70 31.88 3,031,206 +0.12(+0.39%)
Dec 22, 2015 31.69 31.78 31.12 31.76 5,607,289 +0.25(+0.79%)
Dec 21, 2015 31.95 32.43 31.21 31.51 3,893,350 -0.32(-1.00%)
Dec 18, 2015 31.87 32.03 31.06 31.83 5,672,571 -0.10(-0.30%)
Dec 17, 2015 32.39 32.54 31.71 31.93 4,264,422 -0.35(-1.07%)
Dec 16, 2015 32.09 32.38 31.66 32.27 4,189,012 +0.64(+2.03%)
Dec 15, 2015 31.16 32.20 31.16 31.63 7,273,671 +0.54(+1.74%)
Dec 14, 2015 30.25 31.11 30.11 31.09 5,755,366 +0.88(+2.93%)
Dec 11, 2015 30.65 30.88 29.67 30.21 9,156,815 -0.81(-2.62%)
Dec 10, 2015 30.98 31.50 30.56 31.02 5,892,276 +0.12(+0.38%)
Dec 09, 2015 31.48 31.80 30.83 30.90 7,459,635 -0.70(-2.22%)
Dec 08, 2015 30.32 31.74 30.04 31.60 6,999,377 +0.45(+1.44%)
Dec 07, 2015 31.18 31.33 30.57 31.15 7,570,452 -0.21(-0.67%)
Dec 04, 2015 29.78 31.50 29.76 31.36 9,426,088 +1.55(+5.20%)
Dec 03, 2015 30.04 30.83 29.66 29.81 10,884,075 -0.11(-0.37%)
Dec 02, 2015 28.97 30.11 28.68 29.92 9,639,064 +1.13(+3.94%)
Dec 01, 2015 28.80 28.94 28.23 28.79 10,740,071 -0.39(-1.33%)
Nov 30, 2015 28.89 29.18 28.23 29.18 41,020,780 +0.46(+1.62%)
Nov 27, 2015 29.37 29.39 27.76 28.71 8,111,877 -0.95(-3.20%)
Nov 25, 2015 29.76 29.66 29.66 29.66 7,414,111 +0.78(+2.70%)
Nov 24, 2015 28.73 28.97 28.46 28.88 5,605,639 +0.12(+0.41%)
Nov 23, 2015 28.79 29.37 28.65 28.77 6,453,983 +0.21(+0.73%)
Nov 20, 2015 27.92 28.75 27.80 28.56 7,438,721 +0.78(+2.80%)
Nov 19, 2015 27.29 28.06 27.22 27.78 6,444,859 +0.86(+3.21%)
Nov 18, 2015 26.42 27.00 26.17 26.92 7,049,013 +0.62(+2.38%)
Nov 17, 2015 25.62 26.43 25.62 26.29 6,853,268 +0.85(+3.33%)
Nov 16, 2015 25.34 25.77 24.57 25.44 7,853,871 -0.40(-1.54%)
Nov 13, 2015 26.72 27.21 25.82 25.84 10,902,991 -0.91(-3.41%)
Nov 12, 2015 27.57 27.80 26.66 26.75 17,208,548 +0.57(+2.18%)
Nov 11, 2015 25.93 26.43 25.74 26.18 6,848,672 +0.52(+2.01%)
Nov 10, 2015 25.70 25.88 25.18 25.67 5,824,101 -0.25(-0.95%)
Nov 09, 2015 25.65 26.25 25.48 25.91 5,120,517 +0.30(+1.16%)
Nov 06, 2015 25.30 25.77 25.10 25.62 3,925,081 +0.34(+1.35%)
Nov 05, 2015 25.63 26.00 25.02 25.28 5,525,969 -0.30(-1.17%)
Nov 04, 2015 25.16 25.81 25.16 25.58 4,416,080 +0.70(+2.80%)
Nov 03, 2015 25.03 25.30 24.81 24.88 3,852,882 -0.31(-1.25%)
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.