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 (%)
Jul 29, 2016 38.16 38.23 37.71 37.91 2,730,388 -0.33(-0.85%)
Jul 28, 2016 38.56 39.02 37.93 38.24 4,111,610 -0.21(-0.55%)
Jul 27, 2016 38.15 38.59 37.95 38.45 3,908,243 +0.50(+1.31%)
Jul 26, 2016 37.38 38.24 37.30 37.95 5,058,176 +0.63(+1.68%)
Jul 25, 2016 36.39 37.41 35.87 37.33 4,017,362 +0.95(+2.60%)
Jul 22, 2016 36.75 36.84 36.08 36.38 4,682,134 -0.25(-0.68%)
Jul 21, 2016 36.78 37.12 36.47 36.63 4,031,426 -0.31(-0.84%)
Jul 20, 2016 37.12 37.12 36.56 36.94 5,214,707 +0.05(+0.14%)
Jul 19, 2016 36.79 37.16 36.43 36.89 3,586,516 -0.12(-0.33%)
Jul 18, 2016 36.50 37.48 36.23 37.01 8,019,940 +0.78(+2.16%)
Jul 15, 2016 36.36 37.08 36.05 36.23 4,367,454 -0.05(-0.15%)
Jul 14, 2016 36.22 36.61 35.91 36.28 4,152,567 +0.35(+0.97%)
Jul 13, 2016 36.68 36.72 35.82 35.94 5,717,785 -0.69(-1.87%)
Jul 12, 2016 37.05 37.62 36.26 36.62 9,447,162 +0.13(+0.36%)
Jul 11, 2016 35.11 36.78 34.90 36.49 14,981,646 +2.13(+6.21%)
Jul 08, 2016 35.11 34.97 33.94 34.36 8,053,358 -0.61(-1.76%)
Jul 07, 2016 34.33 35.15 34.33 34.97 6,329,960 +0.30(+0.86%)
Jul 05, 2016 34.15 35.26 34.03 34.67 8,676,817 +0.42(+1.23%)
Jul 01, 2016 35.86 34.25 34.25 34.25 11,420,062 -1.61(-4.48%)
Jun 30, 2016 34.30 35.87 34.21 35.86 13,457,337 +2.18(+6.47%)
Jun 29, 2016 32.48 34.13 32.00 33.68 9,153,767 +1.57(+4.90%)
Jun 28, 2016 31.31 32.15 31.31 32.11 3,821,184 +1.18(+3.80%)
Jun 27, 2016 31.64 31.73 30.71 30.93 5,761,425 -1.01(-3.16%)
Jun 24, 2016 30.70 32.22 30.65 31.94 6,428,114 -0.15(-0.47%)
Jun 23, 2016 31.48 32.10 31.14 32.09 4,342,851 +1.00(+3.21%)
Jun 22, 2016 30.92 31.41 30.63 31.09 4,591,518 +0.33(+1.06%)
Jun 21, 2016 30.70 31.04 30.57 30.76 4,006,332 +0.15(+0.50%)
Jun 20, 2016 30.87 31.07 30.37 30.61 4,189,148 +0.34(+1.12%)
Jun 17, 2016 30.48 30.76 29.94 30.27 4,646,829 -0.40(-1.31%)
Jun 16, 2016 30.34 30.78 30.16 30.67 6,271,642 +0.18(+0.60%)
Jun 15, 2016 30.58 30.68 30.24 30.49 4,752,128 -0.03(-0.10%)
Jun 14, 2016 30.21 30.71 30.08 30.52 4,150,137 +0.23(+0.77%)
Jun 13, 2016 29.88 30.84 29.88 30.29 6,414,503 +0.23(+0.76%)
Jun 10, 2016 31.38 31.45 29.96 30.06 12,287,128 -1.76(-5.54%)
Jun 09, 2016 32.20 32.41 31.45 31.82 6,080,744 -0.62(-1.91%)
Jun 08, 2016 32.42 32.65 32.16 32.44 7,719,733 +0.00(+0.01%)
Jun 07, 2016 32.25 32.90 32.01 32.44 7,818,184 +0.05(+0.17%)
Jun 06, 2016 32.63 32.66 32.11 32.39 5,563,484 -0.19(-0.59%)
Jun 03, 2016 32.28 32.95 32.22 32.58 6,164,128 +0.36(+1.13%)
Jun 02, 2016 32.61 32.84 32.06 32.22 6,297,010 -0.48(-1.45%)
Jun 01, 2016 32.66 32.91 32.03 32.69 8,445,803 -0.31(-0.94%)
May 31, 2016 32.84 33.24 32.54 33.00 37,386,144 +0.38(+1.17%)
May 27, 2016 32.94 32.62 32.62 32.62 7,726,889 -0.19(-0.59%)
May 26, 2016 32.11 32.85 31.92 32.82 6,196,275 +0.71(+2.21%)
May 25, 2016 32.67 32.67 31.74 32.11 6,249,814 -0.19(-0.57%)
May 24, 2016 30.82 32.32 30.63 32.29 9,833,701 +1.82(+5.97%)
May 23, 2016 30.81 31.12 30.43 30.47 3,259,438 -0.46(-1.48%)
May 20, 2016 30.13 31.31 30.13 30.93 6,602,057 +1.03(+3.46%)
May 19, 2016 30.19 30.50 29.47 29.90 5,665,761 -0.43(-1.42%)
May 18, 2016 30.37 30.50 29.70 30.33 7,674,188 +0.01(+0.04%)
May 17, 2016 29.94 30.91 29.74 30.31 8,511,985 +0.35(+1.16%)
May 16, 2016 28.84 30.25 28.77 29.97 9,969,418 +1.52(+5.36%)
May 13, 2016 27.21 28.61 27.18 28.44 12,564,890 +1.41(+5.21%)
May 12, 2016 27.66 27.81 25.88 27.03 18,188,720 +0.12(+0.43%)
May 11, 2016 26.62 27.48 26.30 26.92 9,728,412 +0.33(+1.23%)
May 10, 2016 25.77 26.72 25.63 26.59 5,630,194 +0.82(+3.20%)
May 09, 2016 25.87 26.11 25.61 25.77 4,628,119 -0.25(-0.96%)
May 06, 2016 25.95 26.29 25.50 26.02 5,253,849 -0.03(-0.12%)
May 05, 2016 25.97 26.42 25.88 26.05 5,058,987 +0.18(+0.71%)
May 04, 2016 25.38 26.07 25.38 25.86 4,847,892 +0.33(+1.30%)
May 03, 2016 25.59 25.76 25.30 25.53 4,771,170 -0.31(-1.21%)
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.