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 (%)
Oct 31, 2016 47.07 47.69 45.54 45.56 6,328,707 -1.41(-3.01%)
Oct 28, 2016 47.34 47.35 46.67 46.98 4,010,242 -0.37(-0.78%)
Oct 27, 2016 47.55 48.16 46.68 47.35 5,806,415 +0.23(+0.49%)
Oct 26, 2016 47.56 47.56 47.02 47.12 3,426,274 -0.68(-1.43%)
Oct 25, 2016 47.54 47.95 47.10 47.80 5,509,462 +0.43(+0.91%)
Oct 24, 2016 47.51 47.58 46.98 47.37 5,237,558 +0.65(+1.38%)
Oct 21, 2016 46.69 46.98 46.27 46.72 2,499,781 -0.17(-0.37%)
Oct 20, 2016 46.79 47.08 46.45 46.90 4,741,956 +0.11(+0.23%)
Oct 19, 2016 47.41 47.64 46.45 46.79 3,513,472 -0.30(-0.63%)
Oct 18, 2016 46.92 47.69 46.89 47.08 4,963,769 +0.79(+1.71%)
Oct 17, 2016 46.36 46.78 45.85 46.29 4,691,876 -0.05(-0.10%)
Oct 14, 2016 47.14 48.33 46.07 46.34 9,402,269 -0.11(-0.23%)
Oct 13, 2016 45.79 46.72 44.74 46.45 7,677,321 +0.10(+0.21%)
Oct 12, 2016 45.24 48.04 45.12 46.35 11,485,970 +1.28(+2.84%)
Oct 11, 2016 46.33 46.33 44.91 45.07 6,466,780 -1.27(-2.73%)
Oct 10, 2016 45.12 46.58 45.12 46.33 4,889,899 +1.49(+3.32%)
Oct 07, 2016 45.21 45.66 44.39 44.85 4,564,830 -0.54(-1.18%)
Oct 06, 2016 43.88 45.52 43.42 45.38 6,095,962 +1.39(+3.16%)
Oct 05, 2016 44.09 44.28 43.84 43.99 3,559,762 -0.08(-0.19%)
Oct 04, 2016 43.74 44.50 43.65 44.08 5,651,173 +0.66(+1.53%)
Oct 03, 2016 43.21 43.95 43.14 43.41 3,647,530 +0.72(+1.69%)
Sep 30, 2016 43.17 43.26 42.20 42.69 4,337,240 -0.23(-0.53%)
Sep 29, 2016 42.99 43.31 42.74 42.92 4,740,670 -0.25(-0.59%)
Sep 28, 2016 43.44 43.66 42.83 43.17 3,354,908 -0.12(-0.27%)
Sep 27, 2016 43.24 44.07 42.99 43.29 5,775,371 +0.52(+1.22%)
Sep 26, 2016 43.12 43.23 42.06 42.77 9,554,877 -1.10(-2.51%)
Sep 23, 2016 43.99 44.31 43.58 43.87 5,752,060 -0.82(-1.84%)
Sep 22, 2016 44.55 45.12 44.28 44.69 7,248,545 +0.45(+1.01%)
Sep 21, 2016 43.97 44.59 43.62 44.24 7,479,151 +0.96(+2.21%)
Sep 20, 2016 44.32 44.85 42.75 43.29 8,397,049 -0.86(-1.95%)
Sep 19, 2016 42.93 44.75 42.65 44.15 12,360,201 +1.94(+4.60%)
Sep 16, 2016 42.11 43.08 41.89 42.20 6,871,185 +0.05(+0.12%)
Sep 15, 2016 41.80 42.41 41.23 42.15 5,066,151 +0.53(+1.27%)
Sep 14, 2016 41.20 43.11 41.20 41.62 14,053,124 +0.62(+1.51%)
Sep 13, 2016 40.55 42.63 40.54 41.00 15,868,519 +0.21(+0.52%)
Sep 12, 2016 36.93 40.88 36.88 40.79 9,905,153 +3.00(+7.93%)
Sep 09, 2016 39.01 39.44 37.45 37.79 5,301,512 -1.51(-3.84%)
Sep 08, 2016 38.83 39.58 38.56 39.30 4,040,496 +0.49(+1.26%)
Sep 07, 2016 39.34 39.47 38.63 38.82 6,431,111 -0.54(-1.38%)
Sep 06, 2016 38.56 39.75 38.41 39.36 12,258,903 +1.26(+3.30%)
Sep 02, 2016 38.47 38.10 38.10 38.10 8,727,139 -0.18(-0.46%)
Sep 01, 2016 37.57 38.49 37.40 38.28 6,367,190 +0.70(+1.86%)
Aug 31, 2016 37.51 37.72 37.10 37.58 4,290,082 +0.17(+0.46%)
Aug 30, 2016 38.24 38.24 37.09 37.41 5,716,684 -0.46(-1.20%)
Aug 29, 2016 38.47 38.56 37.77 37.87 5,265,578 -0.60(-1.55%)
Aug 26, 2016 37.01 38.65 36.84 38.46 7,311,617 +1.63(+4.42%)
Aug 25, 2016 37.10 37.15 36.48 36.83 4,388,814 -0.46(-1.24%)
Aug 24, 2016 37.60 37.87 37.18 37.30 5,489,134 -0.36(-0.97%)
Aug 23, 2016 37.73 37.98 37.41 37.66 4,335,073 +0.11(+0.28%)
Aug 22, 2016 36.92 37.89 36.82 37.55 5,139,173 +0.50(+1.35%)
Aug 19, 2016 36.46 37.23 36.07 37.05 7,544,463 +0.37(+1.02%)
Aug 18, 2016 38.34 38.34 35.18 36.68 17,882,380 -1.01(-2.68%)
Aug 17, 2016 37.85 38.07 37.50 37.69 6,376,488 +0.02(+0.06%)
Aug 16, 2016 37.69 38.40 37.54 37.66 8,463,233 +0.30(+0.81%)
Aug 15, 2016 36.93 38.15 36.30 37.36 7,009,464 +0.99(+2.72%)
Aug 12, 2016 35.33 36.48 35.16 36.37 6,274,486 +0.99(+2.79%)
Aug 11, 2016 35.57 35.77 35.28 35.38 3,920,265 +0.16(+0.44%)
Aug 10, 2016 35.33 35.58 34.97 35.23 4,394,141 +0.07(+0.21%)
Aug 09, 2016 35.26 35.41 34.92 35.15 3,846,322 -0.24(-0.68%)
Aug 08, 2016 35.61 35.92 35.27 35.40 3,452,480 -0.22(-0.61%)
Aug 05, 2016 35.42 35.69 35.26 35.61 3,348,275 +0.56(+1.60%)
Aug 04, 2016 35.19 35.54 34.83 35.05 3,105,128 -0.03(-0.09%)
Aug 03, 2016 35.27 35.81 34.80 35.09 5,033,898 -0.31(-0.87%)
Aug 02, 2016 35.74 35.78 35.19 35.39 4,176,205 -0.42(-1.17%)
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.