Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.53 17.69 17.46 17.49 2,132,646 +0.13(+0.76%)
Oct 30, 2014 17.03 17.52 17.01 17.36 2,502,022 +0.37(+2.17%)
Oct 29, 2014 17.30 17.37 16.95 16.99 2,294,076 -0.14(-0.80%)
Oct 28, 2014 16.98 17.21 16.91 17.12 2,001,385 +0.14(+0.85%)
Oct 27, 2014 16.95 17.12 17.12 16.98 2,574,130 -0.14(-0.83%)
Oct 24, 2014 16.88 17.25 16.76 17.12 1,664,432 +0.12(+0.69%)
Oct 23, 2014 17.18 17.30 16.98 17.00 2,476,722 +0.02(+0.14%)
Oct 22, 2014 17.00 17.39 16.94 16.98 1,926,320 -0.05(-0.27%)
Oct 21, 2014 16.91 17.53 16.91 17.03 3,188,461 +0.37(+2.24%)
Oct 20, 2014 16.30 16.72 16.26 16.65 2,609,916 +0.40(+2.43%)
Oct 17, 2014 16.45 16.51 16.17 16.26 1,710,731 -0.01(-0.05%)
Oct 16, 2014 16.03 16.40 15.94 16.27 4,422,422 -0.16(-1.00%)
Oct 15, 2014 15.72 16.52 15.48 16.43 6,132,975 +0.58(+3.65%)
Oct 14, 2014 15.49 16.15 15.33 15.85 3,076,342 +0.53(+3.43%)
Oct 13, 2014 15.36 15.71 15.23 15.33 4,385,081 -0.08(-0.49%)
Oct 10, 2014 15.77 15.99 15.28 15.40 5,036,417 -0.29(-1.86%)
Oct 09, 2014 15.74 16.04 15.67 15.69 3,641,710 +0.00(+0.00%)
Oct 08, 2014 15.52 15.86 15.26 15.69 4,367,332 +0.25(+1.59%)
Oct 07, 2014 15.45 15.74 15.42 15.45 2,045,946 -0.09(-0.61%)
Oct 06, 2014 15.52 15.74 15.37 15.54 1,632,925 +0.15(+0.97%)
Oct 03, 2014 15.36 15.57 15.32 15.39 1,408,876 +0.18(+1.16%)
Oct 02, 2014 15.29 15.50 15.03 15.21 1,551,495 -0.10(-0.65%)
Oct 01, 2014 15.89 15.89 15.10 15.31 1,944,470 -0.50(-3.16%)
Sep 30, 2014 15.79 15.84 15.57 15.81 1,962,458 +0.12(+0.79%)
Sep 29, 2014 15.65 16.01 15.49 15.69 1,972,901 -0.13(-0.83%)
Sep 26, 2014 15.76 16.03 15.71 15.82 1,551,181 +0.13(+0.86%)
Sep 25, 2014 16.20 16.24 15.62 15.69 1,810,073 -0.62(-3.79%)
Sep 24, 2014 16.23 16.39 16.12 16.31 1,439,376 +0.19(+1.16%)
Sep 23, 2014 16.01 16.33 15.97 16.12 942,992 +0.06(+0.34%)
Sep 22, 2014 16.29 16.43 15.96 16.06 1,632,833 -0.34(-2.06%)
Sep 19, 2014 16.51 16.63 16.16 16.40 2,199,398 -0.11(-0.68%)
Sep 18, 2014 16.38 16.53 16.30 16.51 1,133,410 +0.24(+1.45%)
Sep 17, 2014 16.42 16.42 16.17 16.28 1,412,885 +0.01(+0.03%)
Sep 16, 2014 15.88 16.34 15.80 16.27 1,391,544 +0.28(+1.76%)
Sep 15, 2014 16.36 16.36 15.86 15.99 1,297,115 -0.31(-1.93%)
Sep 12, 2014 16.36 16.38 16.26 16.31 995,189 -0.06(-0.35%)
Sep 11, 2014 16.12 16.38 16.10 16.36 753,684 +0.13(+0.82%)
Sep 10, 2014 16.19 16.36 16.09 16.23 1,280,660 -0.05(-0.28%)
Sep 09, 2014 16.36 16.58 16.22 16.28 1,713,456 -0.14(-0.87%)
Sep 08, 2014 16.53 16.68 16.37 16.42 1,574,905 -0.14(-0.83%)
Sep 05, 2014 16.58 16.60 16.48 16.56 1,724,002 -0.02(-0.12%)
Sep 04, 2014 16.39 16.75 16.39 16.58 1,641,960 +0.28(+1.72%)
Sep 03, 2014 16.33 16.41 16.20 16.30 2,501,074 +0.07(+0.41%)
Sep 02, 2014 16.20 16.34 16.16 16.23 1,693,394 -0.03(-0.16%)
Aug 29, 2014 16.34 16.25 16.25 16.25 1,340,554 -0.05(-0.28%)
Aug 28, 2014 16.42 16.60 16.21 16.30 1,244,137 -0.23(-1.40%)
Aug 27, 2014 16.55 16.76 16.37 16.53 2,142,823 -0.09(-0.56%)
Aug 26, 2014 16.56 16.80 16.44 16.62 2,474,442 +0.11(+0.65%)
Aug 25, 2014 16.29 16.54 16.24 16.52 2,004,304 +0.33(+2.06%)
Aug 22, 2014 16.27 16.39 16.16 16.18 808,517 -0.09(-0.53%)
Aug 21, 2014 16.31 16.45 16.20 16.27 1,626,396 +0.02(+0.11%)
Aug 20, 2014 16.34 16.48 16.24 16.25 1,032,457 -0.09(-0.54%)
Aug 19, 2014 16.35 16.52 16.24 16.34 1,713,509 -0.10(-0.58%)
Aug 18, 2014 16.17 16.54 16.08 16.44 3,392,927 +0.39(+2.46%)
Aug 15, 2014 15.75 16.13 15.68 16.04 3,039,521 +0.29(+1.81%)
Aug 14, 2014 15.68 15.84 15.17 15.76 3,765,360 +0.25(+1.61%)
Aug 13, 2014 15.42 15.68 15.20 15.51 3,458,698 +0.26(+1.71%)
Aug 12, 2014 15.23 15.46 15.05 15.25 2,328,806 -0.15(-0.99%)
Aug 11, 2014 15.43 15.51 15.30 15.40 1,604,767 +0.11(+0.70%)
Aug 08, 2014 15.34 15.48 15.14 15.29 2,098,150 -0.01(-0.06%)
Aug 07, 2014 15.19 15.49 15.10 15.30 1,784,224 +0.07(+0.45%)
Aug 06, 2014 15.16 15.28 15.03 15.23 1,764,329 -0.03(-0.21%)
Aug 05, 2014 15.39 15.47 15.21 15.27 1,530,859 -0.12(-0.79%)
Aug 04, 2014 15.28 15.43 15.10 15.39 2,176,936 +0.22(+1.46%)
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.