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, 2012 8.746 8.914 8.731 8.826 2,240,492 -0.00(-0.04%)
Oct 26, 2012 8.809 8.829 8.829 8.829 2,050,305 +0.00(+0.00%)
Oct 25, 2012 8.894 8.894 8.785 8.829 2,320,901 -0.01(-0.17%)
Oct 24, 2012 8.935 8.935 8.782 8.844 2,348,416 +0.07(+0.82%)
Oct 23, 2012 8.680 8.824 8.654 8.772 1,722,170 +0.11(+1.25%)
Oct 19, 2012 8.546 8.684 8.538 8.664 3,412,024 +0.07(+0.76%)
Oct 18, 2012 8.685 8.760 8.551 8.599 2,470,994 -0.04(-0.49%)
Oct 17, 2012 8.541 8.710 8.541 8.641 2,067,510 +0.03(+0.30%)
Oct 16, 2012 8.577 8.729 8.482 8.615 3,093,012 -0.04(-0.45%)
Oct 15, 2012 8.612 8.697 8.514 8.654 1,230,164 +0.04(+0.42%)
Oct 12, 2012 8.561 8.700 8.507 8.618 1,944,853 +0.05(+0.57%)
Oct 11, 2012 8.623 8.657 8.465 8.569 3,323,618 +0.08(+0.92%)
Oct 10, 2012 8.492 8.648 8.378 8.491 2,614,711 -0.01(-0.13%)
Oct 09, 2012 8.620 8.679 8.478 8.502 4,353,427 -0.17(-2.02%)
Oct 08, 2012 8.755 8.829 8.618 8.677 3,852,310 -0.12(-1.36%)
Oct 05, 2012 8.903 8.937 8.778 8.796 4,360,555 -0.01(-0.15%)
Oct 04, 2012 8.960 8.986 8.782 8.809 4,670,939 -0.04(-0.50%)
Oct 03, 2012 9.177 9.177 8.847 8.853 4,554,137 -0.14(-1.51%)
Oct 02, 2012 9.207 9.215 8.876 8.989 3,212,341 -0.13(-1.40%)
Oct 01, 2012 9.123 9.158 9.028 9.117 4,534,093 -0.06(-0.64%)
Sep 28, 2012 8.898 9.378 8.898 9.175 10,618,324 +0.19(+2.13%)
Sep 27, 2012 8.669 9.040 8.662 8.984 8,272,471 +0.34(+3.97%)
Sep 26, 2012 8.512 8.662 8.425 8.641 4,867,171 +0.06(+0.69%)
Sep 25, 2012 8.337 8.742 8.337 8.582 6,494,071 +0.16(+1.86%)
Sep 24, 2012 8.182 8.445 8.180 8.425 5,918,499 +0.17(+2.06%)
Sep 21, 2012 8.375 8.564 8.244 8.255 5,287,304 -0.07(-0.88%)
Sep 20, 2012 8.332 8.419 8.281 8.329 2,856,875 -0.16(-1.87%)
Sep 19, 2012 8.344 8.760 8.344 8.487 9,676,291 +0.28(+3.43%)
Sep 18, 2012 8.259 8.340 8.177 8.206 2,598,540 +0.00(+0.02%)
Sep 17, 2012 8.384 8.406 8.069 8.205 11,650,269 -0.24(-2.85%)
Sep 14, 2012 8.214 8.504 8.214 8.445 7,901,061 +0.15(+1.81%)
Sep 13, 2012 8.035 8.373 8.035 8.295 5,289,678 +0.21(+2.65%)
Sep 12, 2012 7.987 8.125 7.987 8.080 6,867,348 +0.11(+1.42%)
Sep 11, 2012 7.991 8.035 7.848 7.968 4,180,194 -0.04(-0.49%)
Sep 10, 2012 8.172 8.198 7.963 8.007 2,406,358 -0.18(-2.24%)
Sep 07, 2012 8.188 8.262 8.118 8.190 4,956,471 +0.07(+0.85%)
Sep 06, 2012 8.152 8.223 8.067 8.121 4,322,871 +0.06(+0.79%)
Sep 05, 2012 8.396 8.417 7.953 8.058 7,506,969 -0.25(-3.03%)
Sep 04, 2012 8.414 8.599 8.262 8.309 6,311,765 -0.20(-2.36%)
Aug 31, 2012 8.353 8.515 8.295 8.510 3,742,196 +0.21(+2.48%)
Aug 30, 2012 8.375 8.461 8.270 8.304 3,289,856 -0.09(-1.09%)
Aug 29, 2012 8.388 8.425 8.344 8.396 2,153,769 +0.02(+0.21%)
Aug 27, 2012 8.358 8.496 8.259 8.378 3,554,902 -0.09(-1.08%)
Aug 24, 2012 8.190 8.497 8.188 8.469 5,073,622 +0.17(+2.03%)
Aug 23, 2012 8.051 8.317 7.997 8.301 6,994,955 +0.33(+4.12%)
Aug 22, 2012 7.809 8.009 7.778 7.973 2,255,501 +0.05(+0.58%)
Aug 21, 2012 8.015 8.058 7.865 7.927 3,385,732 -0.06(-0.70%)
Aug 20, 2012 7.886 8.062 7.780 7.982 6,699,261 +0.10(+1.33%)
Aug 17, 2012 8.059 8.071 7.765 7.878 11,208,153 -0.22(-2.74%)
Aug 16, 2012 8.662 8.785 8.077 8.100 34,631,844 -1.41(-14.81%)
Aug 15, 2012 9.213 9.512 9.174 9.509 11,594,364 +0.35(+3.84%)
Aug 14, 2012 9.087 9.226 9.072 9.157 5,213,184 +0.10(+1.10%)
Aug 13, 2012 9.045 9.122 8.942 9.058 5,017,001 +0.07(+0.78%)
Aug 10, 2012 8.889 8.994 8.793 8.988 1,850,273 +0.13(+1.49%)
Aug 09, 2012 8.992 9.094 8.801 8.855 3,412,568 -0.10(-1.10%)
Aug 08, 2012 9.097 9.166 8.876 8.953 1,874,325 -0.26(-2.84%)
Aug 07, 2012 9.017 9.331 9.001 9.215 3,945,397 +0.20(+2.21%)
Aug 06, 2012 8.845 9.092 8.829 9.015 3,868,426 +0.33(+3.74%)
Aug 03, 2012 8.481 8.741 8.290 8.690 3,125,134 +0.20(+2.33%)
Aug 02, 2012 8.700 8.873 8.479 8.492 2,895,788 -0.19(-2.15%)
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.