Netease Inc ADR (NQ: NTES )

68.21 -0.81 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.80 48.04 47.38 47.72 524,702 -0.30(-0.63%)
Mar 27, 2013 47.54 48.03 47.05 48.02 391,060 +0.14(+0.29%)
Mar 26, 2013 48.17 48.24 47.37 47.88 255,396 -0.03(-0.07%)
Mar 25, 2013 48.05 48.34 47.64 47.92 331,007 -0.01(-0.02%)
Mar 22, 2013 47.44 48.27 46.89 47.93 479,978 +0.49(+1.03%)
Mar 21, 2013 47.28 47.62 46.91 47.44 318,034 -0.03(-0.05%)
Mar 20, 2013 46.55 47.55 46.21 47.46 464,439 +1.25(+2.70%)
Mar 19, 2013 45.94 46.92 45.66 46.22 527,256 +0.67(+1.47%)
Mar 18, 2013 44.66 45.83 44.20 45.55 376,878 +0.54(+1.20%)
Mar 15, 2013 45.80 45.92 43.43 45.01 1,327,790 -1.17(-2.53%)
Mar 14, 2013 46.93 46.93 45.52 46.17 584,255 -0.36(-0.77%)
Mar 13, 2013 46.67 46.94 46.34 46.53 264,807 -0.44(-0.95%)
Mar 12, 2013 47.59 47.59 46.92 46.98 809,686 -0.66(-1.39%)
Mar 11, 2013 47.26 47.96 46.52 47.64 660,372 +0.39(+0.83%)
Mar 08, 2013 47.05 47.59 46.84 47.25 609,897 +0.34(+0.72%)
Mar 07, 2013 46.43 47.30 45.76 46.91 1,068,540 +0.74(+1.60%)
Mar 06, 2013 45.84 46.62 45.49 46.17 574,261 -0.13(-0.28%)
Mar 05, 2013 45.41 47.16 44.95 46.30 1,531,064 +0.98(+2.17%)
Mar 04, 2013 44.13 45.31 43.13 45.31 968,085 +1.18(+2.68%)
Mar 01, 2013 44.41 45.49 44.02 44.13 1,174,630 -0.55(-1.23%)
Feb 28, 2013 44.61 45.20 44.42 44.68 686,269 -0.51(-1.14%)
Feb 27, 2013 45.22 45.60 44.81 45.19 541,623 +0.20(+0.45%)
Feb 26, 2013 45.08 45.43 44.56 44.99 595,068 -0.09(-0.19%)
Feb 25, 2013 46.07 46.31 45.02 45.08 811,470 -0.13(-0.29%)
Feb 22, 2013 45.49 45.49 44.74 45.21 545,961 +0.15(+0.33%)
Feb 21, 2013 45.76 45.76 44.54 45.06 884,946 -1.04(-2.25%)
Feb 20, 2013 46.29 46.78 46.08 46.10 1,190,267 -0.27(-0.58%)
Feb 19, 2013 45.01 47.25 44.80 46.37 1,427,673 +1.58(+3.52%)
Feb 15, 2013 44.60 44.86 44.31 44.79 546,898 +0.32(+0.73%)
Feb 14, 2013 44.29 44.62 44.29 44.47 504,258 -0.16(-0.35%)
Feb 13, 2013 44.37 44.84 44.37 44.62 319,654 +0.30(+0.67%)
Feb 12, 2013 44.52 44.61 44.21 44.33 575,546 -0.29(-0.64%)
Feb 11, 2013 44.70 45.14 44.30 44.61 772,753 -0.68(-1.50%)
Feb 08, 2013 43.33 45.69 42.79 45.29 2,848,848 +2.82(+6.65%)
Feb 07, 2013 42.96 43.23 41.67 42.47 3,343,992 +2.72(+6.84%)
Feb 06, 2013 39.70 39.91 39.47 39.75 1,220,813 -0.58(-1.45%)
Feb 04, 2013 41.19 41.19 39.56 40.34 758,281 -0.72(-1.76%)
Feb 01, 2013 40.95 41.37 40.22 41.06 602,897 +0.62(+1.53%)
Jan 31, 2013 41.21 41.34 40.08 40.44 799,696 -0.87(-2.11%)
Jan 30, 2013 41.09 41.48 40.77 41.31 690,672 +0.38(+0.94%)
Jan 29, 2013 41.31 41.91 40.61 40.93 807,386 -0.32(-0.78%)
Jan 28, 2013 40.42 41.38 40.22 41.25 951,135 +0.41(+1.00%)
Jan 25, 2013 40.84 41.06 40.20 40.84 1,196,658 +1.45(+3.69%)
Jan 24, 2013 39.07 39.87 38.59 39.39 1,061,925 +0.29(+0.74%)
Jan 23, 2013 38.59 39.28 38.24 39.10 867,414 +0.58(+1.52%)
Jan 22, 2013 38.69 38.86 37.94 38.52 684,971 -0.10(-0.25%)
Jan 18, 2013 38.59 38.77 38.18 38.61 486,683 +0.28(+0.73%)
Jan 17, 2013 38.17 38.70 37.85 38.33 857,056 +0.20(+0.53%)
Jan 16, 2013 38.11 38.62 37.98 38.13 452,757 +0.12(+0.32%)
Jan 15, 2013 38.40 38.66 37.71 38.01 368,363 -0.52(-1.36%)
Jan 14, 2013 38.30 39.15 38.27 38.53 971,920 -0.31(-0.81%)
Jan 11, 2013 37.41 38.88 37.32 38.85 1,111,851 +1.18(+3.12%)
Jan 10, 2013 36.45 37.85 36.28 37.67 1,463,593 +1.56(+4.32%)
Jan 09, 2013 36.39 36.66 35.89 36.11 884,233 -0.08(-0.21%)
Jan 08, 2013 36.84 36.96 36.10 36.19 602,822 -0.44(-1.21%)
Jan 07, 2013 36.62 36.96 36.62 36.63 756,964 -0.32(-0.88%)
Jan 04, 2013 36.45 37.08 36.27 36.96 548,552 +0.52(+1.43%)
Jan 03, 2013 36.57 36.90 36.08 36.44 815,212 +0.26(+0.71%)
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.