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 (%)
Jul 31, 2013 10.70 10.74 10.54 10.65 0 +0.04(+0.33%)
Jul 30, 2013 10.73 10.76 10.62 10.62 0 -0.07(-0.66%)
Jul 29, 2013 10.94 10.94 10.62 10.69 0 -0.30(-2.75%)
Jul 26, 2013 11.20 11.26 10.91 10.99 0 -0.23(-2.01%)
Jul 25, 2013 11.30 11.50 11.11 11.22 0 +0.03(+0.28%)
Jul 24, 2013 11.08 11.24 11.01 11.19 0 +0.10(+0.92%)
Jul 23, 2013 11.31 11.36 11.06 11.08 0 -0.06(-0.50%)
Jul 22, 2013 11.16 11.27 11.11 11.14 0 -0.03(-0.27%)
Jul 19, 2013 11.10 11.22 11.06 11.17 0 +0.09(+0.77%)
Jul 18, 2013 10.99 11.23 10.98 11.08 3,440,125 +0.09(+0.85%)
Jul 17, 2013 10.87 11.03 10.79 10.99 2,406,307 +0.12(+1.09%)
Jul 16, 2013 10.87 10.99 10.85 10.87 0 +0.03(+0.25%)
Jul 15, 2013 10.86 10.90 10.80 10.84 0 +0.05(+0.46%)
Jul 12, 2013 10.80 10.84 10.77 10.79 0 -0.06(-0.54%)
Jul 11, 2013 10.94 10.94 10.79 10.85 0 +0.01(+0.06%)
Jul 10, 2013 10.81 10.87 10.76 10.85 1,794,235 +0.06(+0.59%)
Jul 09, 2013 10.85 10.91 10.71 10.78 0 +0.00(+0.02%)
Jul 08, 2013 10.83 10.89 10.75 10.78 0 -0.01(-0.08%)
Jul 05, 2013 10.73 10.81 10.66 10.79 0 +0.13(+1.24%)
Jul 03, 2013 10.71 10.77 10.61 10.66 0 -0.02(-0.19%)
Jul 02, 2013 10.57 10.82 10.55 10.68 0 +0.07(+0.69%)
Jul 01, 2013 10.63 10.71 10.46 10.60 0 +0.04(+0.38%)
Jun 28, 2013 10.21 10.63 10.10 10.56 4,695,707 +0.36(+3.49%)
Jun 27, 2013 9.988 10.27 9.944 10.21 0 +0.36(+3.62%)
Jun 26, 2013 9.662 9.856 9.615 9.851 0 +0.32(+3.39%)
Jun 25, 2013 9.503 9.587 9.460 9.528 0 +0.13(+1.41%)
Jun 24, 2013 9.545 9.561 9.167 9.396 0 -0.34(-3.50%)
Jun 21, 2013 10.01 10.02 9.702 9.737 3,180,860 -0.20(-2.05%)
Jun 20, 2013 10.07 10.21 9.864 9.941 0 -0.28(-2.72%)
Jun 19, 2013 10.44 10.53 10.20 10.22 1,940,079 -0.22(-2.12%)
Jun 18, 2013 10.44 10.48 10.39 10.44 0 +0.06(+0.56%)
Jun 17, 2013 10.32 10.45 10.31 10.38 0 +0.18(+1.77%)
Jun 14, 2013 10.27 10.29 10.12 10.20 0 -0.05(-0.49%)
Jun 13, 2013 10.14 10.32 10.00 10.25 3,895,869 +0.06(+0.59%)
Jun 12, 2013 10.61 10.66 10.09 10.19 3,668,227 -0.30(-2.88%)
Jun 11, 2013 10.53 10.64 10.47 10.49 2,279,664 -0.20(-1.86%)
Jun 10, 2013 10.71 10.76 10.65 10.69 0 +0.02(+0.19%)
Jun 07, 2013 10.63 10.68 10.55 10.67 0 +0.14(+1.32%)
Jun 06, 2013 10.37 10.55 10.28 10.53 0 +0.10(+0.96%)
Jun 05, 2013 10.57 10.70 10.42 10.43 0 -0.16(-1.55%)
Jun 04, 2013 10.56 10.76 10.54 10.60 0 -0.00(-0.05%)
Jun 03, 2013 10.68 10.70 10.44 10.60 2,364,834 -0.09(-0.83%)
May 31, 2013 10.72 10.88 10.69 10.69 4,591,401 +0.00(+0.02%)
May 30, 2013 10.58 10.73 10.47 10.69 0 +0.18(+1.69%)
May 29, 2013 10.63 10.63 10.45 10.51 2,817,151 -0.16(-1.46%)
May 28, 2013 10.54 10.68 10.54 10.67 2,737,543 +0.29(+2.79%)
May 24, 2013 10.31 10.38 10.25 10.38 0 +0.09(+0.86%)
May 23, 2013 9.986 10.30 9.886 10.29 0 +0.09(+0.92%)
May 22, 2013 10.46 10.64 10.19 10.20 2,540,747 -0.25(-2.43%)
May 21, 2013 10.47 10.51 10.33 10.45 0 -0.07(-0.67%)
May 20, 2013 10.33 10.60 10.16 10.52 3,449,825 +0.58(+5.87%)
May 17, 2013 9.807 9.991 9.774 9.936 0 +0.23(+2.32%)
May 16, 2013 10.20 10.20 9.344 9.710 5,799,859 -0.39(-3.89%)
May 15, 2013 9.976 10.27 9.958 10.10 5,037,858 +0.38(+3.89%)
May 13, 2013 9.633 9.837 9.633 9.725 0 +0.03(+0.33%)
May 10, 2013 9.776 9.918 9.657 9.694 0 -0.10(-1.02%)
May 09, 2013 9.659 10.01 9.573 9.794 0 +0.01(+0.05%)
May 08, 2013 9.744 9.854 9.632 9.789 0 +0.08(+0.79%)
May 07, 2013 9.764 9.764 9.657 9.712 0 +0.01(+0.09%)
May 06, 2013 9.608 9.761 9.565 9.704 0 +0.12(+1.22%)
May 03, 2013 9.548 9.598 9.511 9.587 0 +0.08(+0.79%)
May 02, 2013 9.364 9.577 9.359 9.511 0 +0.18(+1.94%)
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.