Netease Inc ADR (NQ: NTES )

102.17 USD +0.80 (+0.79%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.18 25.65 24.99 25.64 3,504,625 +0.64(+2.55%)
Apr 29, 2015 24.75 25.56 24.50 25.00 3,137,940 +0.25(+1.03%)
Apr 28, 2015 24.80 24.83 24.26 24.75 1,744,785 +0.09(+0.38%)
Apr 27, 2015 24.60 24.88 24.44 24.65 2,612,750 +0.21(+0.88%)
Apr 24, 2015 23.81 24.84 23.51 24.44 2,961,330 +0.65(+2.74%)
Apr 23, 2015 22.88 23.79 22.74 23.79 3,759,990 +0.86(+3.74%)
Apr 22, 2015 23.24 23.31 22.49 22.93 3,298,350 -0.12(-0.51%)
Apr 21, 2015 22.99 23.33 22.92 23.05 1,460,945 +0.26(+1.15%)
Apr 20, 2015 22.80 22.86 22.40 22.78 1,383,780 +0.25(+1.10%)
Apr 17, 2015 22.92 23.25 22.12 22.54 3,682,315 -0.71(-3.06%)
Apr 16, 2015 23.20 23.47 22.88 23.25 3,989,545 +0.10(+0.43%)
Apr 15, 2015 23.40 23.60 22.97 23.15 2,091,005 -0.15(-0.65%)
Apr 14, 2015 23.52 23.60 22.70 23.30 3,474,380 -0.26(-1.12%)
Apr 13, 2015 23.70 23.87 23.40 23.56 1,786,985 -0.20(-0.82%)
Apr 10, 2015 23.88 24.56 23.68 23.76 4,443,695 -0.27(-1.12%)
Apr 09, 2015 23.90 24.14 23.31 24.03 3,785,525 +0.62(+2.66%)
Apr 08, 2015 22.73 24.20 22.73 23.41 6,599,245 +1.01(+4.50%)
Apr 07, 2015 22.20 23.29 21.98 22.40 4,078,690 +0.19(+0.84%)
Apr 06, 2015 22.20 22.40 21.83 22.21 2,523,720 -0.09(-0.39%)
Apr 02, 2015 21.58 22.30 22.30 22.30 5,240,000 +0.89(+4.16%)
Apr 01, 2015 20.95 21.64 20.95 21.41 1,771,420 +0.35(+1.67%)
Mar 31, 2015 20.77 21.47 20.63 21.06 4,246,600 +0.06(+0.27%)
Mar 30, 2015 20.80 21.12 20.51 21.00 1,772,485 +0.24(+1.15%)
Mar 27, 2015 20.41 20.95 20.29 20.77 2,555,470 +0.47(+2.34%)
Mar 26, 2015 20.02 20.48 19.75 20.29 1,778,345 +0.30(+1.51%)
Mar 25, 2015 20.56 20.79 19.89 19.99 1,842,060 -0.54(-2.63%)
Mar 24, 2015 20.63 20.88 20.41 20.53 1,827,475 -0.24(-1.17%)
Mar 23, 2015 20.35 20.90 20.31 20.77 2,019,240 +0.64(+3.18%)
Mar 20, 2015 19.66 20.37 19.60 20.13 2,458,745 +0.50(+2.54%)
Mar 19, 2015 20.12 20.17 19.43 19.64 2,359,900 -0.38(-1.92%)
Mar 18, 2015 19.94 20.42 19.82 20.02 2,785,475 +0.12(+0.58%)
Mar 17, 2015 19.88 20.12 19.60 19.90 1,705,845 +0.04(+0.22%)
Mar 16, 2015 19.40 19.95 19.31 19.86 2,927,930 +0.72(+3.73%)
Mar 13, 2015 18.85 19.42 18.83 19.14 2,755,320 +0.18(+0.94%)
Mar 12, 2015 19.67 19.67 18.84 18.97 2,578,565 -0.53(-2.71%)
Mar 11, 2015 19.85 19.85 19.47 19.49 1,491,320 -0.40(-2.03%)
Mar 10, 2015 19.96 20.11 19.63 19.90 1,827,585 -0.10(-0.52%)
Mar 09, 2015 20.14 20.33 19.98 20.00 2,723,635 -0.15(-0.74%)
Mar 06, 2015 20.33 20.55 20.00 20.15 1,942,500 -0.07(-0.34%)
Mar 05, 2015 19.57 20.28 19.51 20.22 2,477,350 +0.81(+4.18%)
Mar 04, 2015 19.03 19.53 19.26 19.41 3,464,960 +0.15(+0.79%)
Mar 03, 2015 19.24 19.73 19.06 19.26 4,445,185 -0.16(-0.84%)
Mar 02, 2015 20.24 20.35 19.32 19.42 5,135,630 -0.59(-2.94%)
Feb 27, 2015 21.06 21.20 19.77 20.01 3,520,190 -0.94(-4.49%)
Feb 26, 2015 20.40 21.41 20.40 20.95 3,415,465 +0.55(+2.71%)
Feb 25, 2015 21.93 21.97 20.34 20.40 2,805,085 -1.51(-6.91%)
Feb 24, 2015 22.24 22.25 21.40 21.91 2,385,750 -0.42(-1.88%)
Feb 23, 2015 22.11 22.40 21.87 22.33 2,082,960 +0.31(+1.43%)
Feb 20, 2015 22.20 22.20 21.69 22.02 1,138,290 -0.10(-0.47%)
Feb 19, 2015 23.07 23.11 22.09 22.12 1,622,030 -0.88(-3.82%)
Feb 18, 2015 23.02 23.06 22.74 23.00 676,180 -0.00(-0.02%)
Feb 17, 2015 22.60 23.03 22.36 23.00 1,206,860 +0.40(+1.79%)
Feb 13, 2015 22.72 22.60 22.60 22.60 1,657,500 -0.10(-0.43%)
Feb 12, 2015 23.39 23.49 22.37 22.70 2,405,520 -0.52(-2.23%)
Feb 11, 2015 22.79 23.34 22.74 23.21 3,275,155 +0.24(+1.06%)
Feb 10, 2015 22.08 23.25 21.87 22.97 6,610,380 +1.58(+7.40%)
Feb 09, 2015 22.02 22.02 21.13 21.39 4,342,265 -0.94(-4.21%)
Feb 06, 2015 23.27 23.27 22.31 22.33 2,160,295 -0.85(-3.66%)
Feb 05, 2015 23.25 23.26 22.85 23.18 1,821,350 -0.13(-0.56%)
Feb 04, 2015 22.98 23.69 22.93 23.31 2,487,745 +0.34(+1.50%)
Feb 03, 2015 22.47 22.97 22.20 22.96 1,897,795 +0.38(+1.70%)
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.