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 (%)
Feb 28, 2011 7.598 7.654 7.363 7.624 7,159,863 +0.08(+1.08%)
Feb 25, 2011 7.597 7.706 7.525 7.543 7,806,542 +0.11(+1.52%)
Feb 24, 2011 7.927 7.959 7.396 7.430 24,460,992 +0.42(+6.02%)
Feb 23, 2011 7.090 7.118 6.948 7.008 8,537,622 -0.02(-0.28%)
Feb 22, 2011 7.194 7.239 6.979 7.028 5,659,091 -0.24(-3.33%)
Feb 18, 2011 7.369 7.369 7.226 7.270 2,996,790 -0.01(-0.11%)
Feb 17, 2011 7.265 7.407 7.242 7.278 3,781,346 +0.04(+0.52%)
Feb 16, 2011 7.265 7.322 7.208 7.240 2,882,807 +0.04(+0.54%)
Feb 15, 2011 7.289 7.343 7.162 7.201 3,225,797 -0.09(-1.30%)
Feb 14, 2011 7.423 7.662 7.232 7.296 11,192,524 +0.13(+1.80%)
Feb 11, 2011 7.324 7.428 7.155 7.167 10,899,383 -0.25(-3.37%)
Feb 10, 2011 6.660 7.472 6.521 7.417 19,660,504 +0.76(+11.36%)
Feb 09, 2011 6.611 6.717 6.604 6.660 3,673,695 +0.04(+0.62%)
Feb 08, 2011 6.734 6.734 6.601 6.619 4,171,767 -0.16(-2.32%)
Feb 07, 2011 6.792 6.928 6.727 6.776 4,011,080 -0.00(-0.02%)
Feb 04, 2011 6.636 6.778 6.582 6.778 9,111,477 +0.13(+1.97%)
Feb 03, 2011 6.688 6.707 6.562 6.647 1,919,565 -0.04(-0.66%)
Feb 02, 2011 6.631 6.707 6.603 6.691 3,353,014 +0.09(+1.31%)
Feb 01, 2011 6.670 6.725 6.565 6.604 4,013,363 +0.01(+0.17%)
Jan 31, 2011 6.588 6.616 6.515 6.593 2,264,549 +0.05(+0.80%)
Jan 28, 2011 6.573 6.647 6.464 6.541 3,153,891 -0.08(-1.16%)
Jan 27, 2011 6.730 6.796 6.609 6.618 6,446,246 -0.11(-1.60%)
Jan 26, 2011 6.657 6.771 6.647 6.725 2,808,711 +0.07(+1.03%)
Jan 25, 2011 6.709 6.743 6.573 6.657 3,175,068 -0.05(-0.80%)
Jan 24, 2011 6.462 6.729 6.392 6.711 6,796,829 +0.29(+4.48%)
Jan 21, 2011 6.361 6.485 6.341 6.423 3,785,543 +0.07(+1.03%)
Jan 20, 2011 6.317 6.426 6.240 6.358 2,384,412 -0.01(-0.21%)
Jan 19, 2011 6.415 6.428 6.317 6.371 2,421,711 -0.02(-0.36%)
Jan 18, 2011 6.350 6.418 6.307 6.394 2,378,850 +0.06(+1.01%)
Jan 14, 2011 6.325 6.379 6.229 6.330 3,649,264 -0.04(-0.69%)
Jan 13, 2011 6.407 6.443 6.366 6.374 5,155,635 +0.00(+0.05%)
Jan 12, 2011 6.405 6.418 6.340 6.371 2,037,213 +0.01(+0.13%)
Jan 11, 2011 6.225 6.451 6.211 6.363 6,920,461 +0.21(+3.48%)
Jan 10, 2011 6.031 6.173 6.016 6.148 2,225,194 +0.10(+1.65%)
Jan 07, 2011 6.057 6.067 5.982 6.049 2,760,099 +0.01(+0.16%)
Jan 06, 2011 6.047 6.093 6.011 6.039 4,653,360 -0.03(-0.48%)
Jan 05, 2011 6.006 6.122 6.006 6.068 4,262,738 +0.08(+1.34%)
Jan 04, 2011 6.028 6.062 5.939 5.988 2,473,241 -0.00(-0.05%)
Jan 03, 2011 6.014 6.018 5.916 5.992 2,890,437 +0.08(+1.41%)
Dec 31, 2010 6.005 6.073 5.889 5.908 6,342,316 -0.10(-1.66%)
Dec 30, 2010 5.979 6.047 5.933 6.008 4,341,845 +0.05(+0.85%)
Dec 29, 2010 5.947 5.974 5.854 5.957 2,786,739 +0.02(+0.41%)
Dec 28, 2010 5.939 5.939 5.872 5.933 1,574,244 +0.03(+0.47%)
Dec 27, 2010 5.890 5.912 5.822 5.905 891,294 +0.01(+0.25%)
Dec 23, 2010 5.861 5.931 5.810 5.890 1,349,545 -0.00(-0.08%)
Dec 22, 2010 5.894 5.912 5.804 5.895 1,533,555 +0.00(+0.03%)
Dec 21, 2010 5.802 5.921 5.802 5.894 2,117,005 +0.10(+1.66%)
Dec 20, 2010 6.026 6.026 5.753 5.797 4,886,956 -0.15(-2.45%)
Dec 17, 2010 5.956 6.003 5.861 5.943 3,622,183 +0.02(+0.36%)
Dec 16, 2010 6.129 6.170 5.851 5.921 5,348,346 -0.22(-3.64%)
Dec 15, 2010 6.211 6.233 6.122 6.145 3,289,118 -0.02(-0.32%)
Dec 14, 2010 6.199 6.248 6.129 6.165 1,975,568 +0.02(+0.27%)
Dec 13, 2010 6.186 6.291 6.126 6.148 2,286,068 -0.04(-0.61%)
Dec 10, 2010 6.248 6.262 6.148 6.186 2,847,515 +0.06(+0.99%)
Dec 09, 2010 6.235 6.235 6.052 6.126 3,932,304 -0.12(-1.91%)
Dec 08, 2010 6.351 6.410 6.093 6.245 4,975,571 -0.11(-1.67%)
Dec 07, 2010 6.570 6.570 6.325 6.351 5,080,168 -0.15(-2.29%)
Dec 06, 2010 6.482 6.526 6.430 6.500 2,357,398 +0.02(+0.38%)
Dec 03, 2010 6.361 6.510 6.328 6.475 2,417,887 +0.13(+2.11%)
Dec 02, 2010 6.343 6.369 6.289 6.341 2,285,786 -0.03(-0.41%)
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.