Netease Inc ADR (NQ: NTES )

79.35 +2.65 (+3.46%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.958 7.206 6.809 6.973 3,840,139 -0.15(-2.05%)
Sep 29, 2011 7.572 7.572 6.852 7.119 6,890,388 -0.16(-2.23%)
Sep 28, 2011 7.565 7.596 7.249 7.282 3,611,948 -0.28(-3.74%)
Sep 27, 2011 7.366 7.810 7.366 7.565 8,311,943 +0.39(+5.48%)
Sep 26, 2011 7.635 7.636 7.063 7.172 7,595,783 -0.46(-6.01%)
Sep 23, 2011 7.286 7.646 7.209 7.631 5,016,862 +0.31(+4.17%)
Sep 22, 2011 7.673 7.720 7.234 7.326 9,551,145 -0.57(-7.26%)
Sep 21, 2011 8.130 8.133 7.898 7.900 5,129,014 -0.08(-1.03%)
Sep 20, 2011 8.252 8.272 7.951 7.982 7,038,944 -0.17(-2.06%)
Sep 19, 2011 8.117 8.250 7.976 8.150 5,192,955 -0.04(-0.54%)
Sep 16, 2011 8.393 8.393 8.101 8.194 5,400,153 -0.13(-1.52%)
Sep 15, 2011 8.890 8.890 8.289 8.320 8,322,724 -0.41(-4.75%)
Sep 14, 2011 8.598 8.936 8.521 8.735 4,379,210 +0.17(+2.03%)
Sep 13, 2011 8.643 8.716 8.515 8.561 5,022,093 -0.09(-0.99%)
Sep 12, 2011 8.654 8.700 8.497 8.647 3,687,452 -0.11(-1.29%)
Sep 09, 2011 8.881 9.025 8.689 8.760 5,897,584 -0.17(-1.94%)
Sep 08, 2011 8.950 9.107 8.852 8.934 4,280,043 -0.05(-0.57%)
Sep 07, 2011 8.965 9.085 8.852 8.985 2,946,108 +0.18(+2.07%)
Sep 06, 2011 8.766 8.930 8.651 8.803 5,210,532 -0.24(-2.68%)
Sep 02, 2011 9.128 9.319 8.956 9.045 4,852,885 -0.26(-2.79%)
Sep 01, 2011 9.202 9.339 9.181 9.305 7,587,553 +0.07(+0.71%)
Aug 31, 2011 8.961 9.270 8.959 9.239 5,690,703 +0.28(+3.10%)
Aug 30, 2011 8.630 9.032 8.589 8.961 6,183,099 +0.24(+2.79%)
Aug 29, 2011 8.609 8.771 8.596 8.718 2,771,815 +0.19(+2.23%)
Aug 26, 2011 8.303 8.607 8.280 8.528 5,351,328 +0.13(+1.57%)
Aug 25, 2011 8.484 8.616 8.353 8.397 2,696,049 -0.07(-0.80%)
Aug 24, 2011 8.406 8.652 8.353 8.464 3,716,270 -0.02(-0.28%)
Aug 23, 2011 7.936 8.512 7.905 8.488 5,726,608 +0.62(+7.82%)
Aug 22, 2011 7.806 8.082 7.801 7.872 5,960,627 +0.05(+0.65%)
Aug 19, 2011 8.110 8.331 7.814 7.821 9,902,390 -0.35(-4.23%)
Aug 18, 2011 8.448 8.678 8.049 8.166 13,995,494 -0.84(-9.35%)
Aug 17, 2011 9.045 9.137 8.771 9.009 8,328,870 +0.06(+0.71%)
Aug 16, 2011 9.113 9.113 8.749 8.945 4,788,501 -0.18(-2.00%)
Aug 15, 2011 8.954 9.213 8.872 9.128 4,943,487 +0.27(+3.10%)
Aug 12, 2011 8.587 8.878 8.581 8.853 5,684,081 +0.34(+3.99%)
Aug 11, 2011 8.314 8.621 8.168 8.514 3,554,914 +0.29(+3.46%)
Aug 10, 2011 8.095 8.477 8.016 8.228 3,837,835 -0.02(-0.20%)
Aug 09, 2011 8.069 8.261 7.678 8.245 5,797,142 +0.69(+9.06%)
Aug 08, 2011 7.474 7.962 7.426 7.560 6,719,746 -0.56(-6.91%)
Aug 05, 2011 8.031 8.272 7.689 8.121 6,816,553 +0.10(+1.23%)
Aug 04, 2011 8.565 8.581 7.995 8.022 8,897,618 -0.62(-7.13%)
Aug 03, 2011 8.751 8.846 8.223 8.638 7,931,081 -0.05(-0.59%)
Aug 02, 2011 8.917 9.089 8.673 8.689 4,373,201 -0.33(-3.63%)
Aug 01, 2011 9.411 9.414 8.941 9.016 5,153,438 -0.22(-2.34%)
Jul 29, 2011 9.265 9.361 9.056 9.232 3,828,740 +0.02(+0.18%)
Jul 28, 2011 9.239 9.329 9.155 9.215 2,357,779 -0.04(-0.43%)
Jul 27, 2011 9.460 9.460 9.032 9.255 6,882,820 -0.15(-1.61%)
Jul 26, 2011 9.191 9.548 9.164 9.407 9,930,125 +0.30(+3.29%)
Jul 25, 2011 8.974 9.210 8.934 9.107 3,953,375 +0.07(+0.83%)
Jul 22, 2011 8.881 9.084 8.731 9.032 4,174,063 +0.25(+2.81%)
Jul 21, 2011 8.917 8.994 8.735 8.786 4,083,976 -0.17(-1.88%)
Jul 20, 2011 8.917 8.990 8.831 8.954 3,507,462 +0.03(+0.37%)
Jul 19, 2011 8.901 8.958 8.830 8.921 3,152,928 +0.05(+0.60%)
Jul 18, 2011 8.974 9.040 8.702 8.868 2,916,551 -0.16(-1.80%)
Jul 15, 2011 9.045 9.140 8.970 9.031 5,082,657 +0.14(+1.62%)
Jul 14, 2011 8.594 8.928 8.594 8.886 5,912,989 +0.23(+2.62%)
Jul 13, 2011 8.450 8.769 8.450 8.660 3,173,286 +0.20(+2.40%)
Jul 12, 2011 8.303 8.588 8.161 8.457 2,684,179 +0.11(+1.27%)
Jul 11, 2011 8.588 8.640 8.322 8.351 2,002,479 -0.30(-3.50%)
Jul 08, 2011 8.579 8.671 8.453 8.654 2,287,907 -0.01(-0.17%)
Jul 07, 2011 8.861 8.861 8.393 8.669 4,343,923 -0.07(-0.86%)
Jul 06, 2011 8.894 8.941 8.713 8.744 3,469,056 -0.20(-2.29%)
Jul 05, 2011 8.789 8.983 8.735 8.948 5,107,814 +0.22(+2.47%)
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.