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 (%)
Dec 31, 2015 33.35 33.57 33.57 33.57 2,656,979 +0.11(+0.33%)
Dec 30, 2015 34.09 34.23 33.37 33.47 3,695,986 -0.76(-2.21%)
Dec 29, 2015 33.79 34.54 33.79 34.22 2,181,346 +0.56(+1.65%)
Dec 28, 2015 33.75 34.09 32.95 33.67 2,505,927 -0.39(-1.15%)
Dec 24, 2015 33.68 34.06 34.06 34.06 1,825,121 +0.32(+0.95%)
Dec 23, 2015 34.00 34.00 33.54 33.74 2,864,690 +0.13(+0.39%)
Dec 22, 2015 33.53 33.63 32.93 33.61 5,299,259 +0.26(+0.79%)
Dec 21, 2015 33.81 34.32 33.02 33.34 3,679,473 -0.34(-1.00%)
Dec 18, 2015 33.72 33.90 32.87 33.68 5,360,955 -0.10(-0.30%)
Dec 17, 2015 34.27 34.43 33.55 33.78 4,030,160 -0.37(-1.07%)
Dec 16, 2015 33.96 34.26 33.50 34.15 3,958,893 +0.68(+2.03%)
Dec 15, 2015 32.97 34.07 32.97 33.47 6,874,099 +0.57(+1.74%)
Dec 14, 2015 32.01 32.92 31.86 32.90 5,439,201 +0.94(+2.93%)
Dec 11, 2015 32.43 32.68 31.39 31.96 8,653,795 -0.86(-2.62%)
Dec 10, 2015 32.78 33.33 32.33 32.82 5,568,590 +0.12(+0.38%)
Dec 09, 2015 33.31 33.65 32.63 32.70 7,049,847 -0.74(-2.22%)
Dec 08, 2015 32.08 33.58 31.79 33.44 6,614,874 +0.48(+1.44%)
Dec 07, 2015 32.99 33.15 32.34 32.96 7,154,577 -0.22(-0.67%)
Dec 04, 2015 31.51 33.33 31.49 33.19 8,908,276 +1.64(+5.20%)
Dec 03, 2015 31.78 32.62 31.38 31.54 10,286,169 -0.12(-0.37%)
Dec 02, 2015 30.65 31.86 30.35 31.66 9,109,552 +1.20(+3.94%)
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.