Netease Inc ADR (NQ: NTES )

100.15 USD +11.83 (+13.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.39 35.82 35.07 35.57 34,691,665 +0.41(+1.17%)
May 27, 2016 35.50 35.16 35.16 35.16 7,170,000 -0.21(-0.59%)
May 26, 2016 34.60 35.41 34.40 35.37 5,749,700 +0.77(+2.21%)
May 25, 2016 35.21 35.21 34.20 34.60 5,799,380 -0.20(-0.57%)
May 24, 2016 33.21 34.83 33.00 34.80 9,124,970 +1.96(+5.97%)
May 23, 2016 33.20 33.53 32.79 32.84 3,024,525 -0.52(-1.56%)
May 20, 2016 32.50 33.77 32.50 33.36 6,120,875 +1.12(+3.46%)
May 19, 2016 32.56 32.89 31.79 32.25 5,252,820 -0.47(-1.42%)
May 18, 2016 32.75 32.89 32.03 32.71 7,114,865 +0.01(+0.04%)
May 17, 2016 32.29 33.34 32.08 32.70 7,891,600 +0.37(+1.16%)
May 16, 2016 31.10 32.63 31.03 32.32 9,242,810 +1.64(+5.36%)
May 13, 2016 29.35 30.86 29.31 30.68 11,649,115 +1.52(+5.21%)
May 12, 2016 29.83 30.00 27.91 29.16 16,863,060 +0.13(+0.43%)
May 11, 2016 28.71 29.64 28.36 29.03 9,019,370 +0.35(+1.23%)
May 10, 2016 27.80 28.82 27.65 28.68 5,219,845 +0.89(+3.20%)
May 09, 2016 27.90 28.17 27.62 27.79 4,290,805 -0.27(-0.96%)
May 06, 2016 27.99 28.36 27.50 28.06 4,870,930 -0.03(-0.12%)
May 05, 2016 28.01 28.50 27.92 28.10 4,690,270 +0.20(+0.71%)
May 04, 2016 27.37 28.12 27.37 27.90 4,494,560 +0.36(+1.30%)
May 03, 2016 27.60 27.78 27.29 27.54 4,423,430 -0.34(-1.21%)
May 02, 2016 27.88 28.14 27.62 27.88 4,228,065 -0.26(-0.94%)
Apr 29, 2016 26.93 28.15 26.93 28.14 7,755,630 +1.16(+4.31%)
Apr 28, 2016 26.70 27.58 26.70 26.98 4,869,930 +0.35(+1.31%)
Apr 27, 2016 26.58 26.96 26.42 26.63 3,570,155 -0.09(-0.34%)
Apr 26, 2016 26.62 26.96 26.40 26.72 3,898,745 +0.10(+0.39%)
Apr 25, 2016 26.60 26.64 26.16 26.62 4,461,385 +0.00(+0.01%)
Apr 22, 2016 27.00 27.24 26.47 26.61 4,930,940 -0.61(-2.26%)
Apr 21, 2016 27.53 27.59 26.64 27.23 5,961,245 +0.04(+0.15%)
Apr 20, 2016 27.40 27.60 27.17 27.19 5,357,495 -0.37(-1.34%)
Apr 19, 2016 28.02 28.02 27.08 27.56 3,856,200 -0.25(-0.89%)
Apr 18, 2016 27.37 27.99 27.37 27.80 6,088,165 +0.15(+0.54%)
Apr 15, 2016 28.35 28.37 27.55 27.66 4,760,915 -0.63(-2.23%)
Apr 14, 2016 28.70 28.94 28.11 28.29 5,045,700 -0.26(-0.91%)
Apr 13, 2016 28.00 28.66 27.82 28.55 5,364,045 +1.11(+4.05%)
Apr 12, 2016 27.87 28.07 27.25 27.44 6,424,995 -0.34(-1.24%)
Apr 11, 2016 28.95 29.08 27.74 27.78 5,677,560 -0.87(-3.03%)
Apr 08, 2016 29.13 29.31 28.40 28.65 5,382,230 -0.32(-1.11%)
Apr 07, 2016 28.85 29.21 28.52 28.97 6,181,805 +0.03(+0.11%)
Apr 06, 2016 28.34 29.11 28.14 28.94 5,133,310 +0.68(+2.41%)
Apr 05, 2016 28.05 28.44 27.82 28.26 5,385,160 -0.00(-0.01%)
Apr 04, 2016 28.59 28.83 27.97 28.26 5,512,405 -0.34(-1.20%)
Apr 01, 2016 28.46 28.67 28.07 28.60 5,314,520 -0.11(-0.39%)
Mar 31, 2016 28.62 29.20 28.53 28.72 5,425,035 +0.19(+0.67%)
Mar 30, 2016 27.97 28.66 27.90 28.53 5,835,480 +0.75(+2.71%)
Mar 29, 2016 27.98 28.01 27.27 27.77 9,413,800 -0.23(-0.81%)
Mar 28, 2016 28.88 28.91 27.93 28.00 4,462,670 -0.90(-3.10%)
Mar 24, 2016 29.00 28.90 28.90 28.90 3,780,500 -0.26(-0.88%)
Mar 23, 2016 29.73 29.87 28.83 29.15 4,911,710 -0.74(-2.49%)
Mar 22, 2016 29.69 30.19 29.62 29.90 4,188,910 +0.16(+0.53%)
Mar 21, 2016 29.54 30.00 29.40 29.74 3,923,955 +0.17(+0.57%)
Mar 18, 2016 30.26 30.26 29.10 29.57 9,659,665 -0.81(-2.68%)
Mar 17, 2016 30.20 31.09 30.19 30.38 6,871,225 +0.23(+0.77%)
Mar 16, 2016 29.18 30.16 28.91 30.15 4,934,480 +0.89(+3.06%)
Mar 15, 2016 28.98 29.53 28.86 29.26 12,737,360 -0.06(-0.20%)
Mar 14, 2016 28.64 29.96 28.64 29.32 5,720,025 +0.49(+1.71%)
Mar 11, 2016 28.40 28.96 28.20 28.82 6,150,310 +0.94(+3.39%)
Mar 10, 2016 28.03 28.40 27.46 27.88 5,435,960 -0.21(-0.76%)
Mar 09, 2016 27.87 28.12 27.26 28.09 4,894,705 +0.56(+2.03%)
Mar 08, 2016 28.14 28.59 27.45 27.54 5,904,390 -0.79(-2.78%)
Mar 07, 2016 28.33 28.64 27.93 28.32 4,964,510 -0.02(-0.08%)
Mar 04, 2016 28.25 28.98 28.06 28.35 6,709,810 +0.33(+1.19%)
Mar 03, 2016 26.98 28.24 26.97 28.01 5,128,180 +0.83(+3.05%)
Mar 02, 2016 28.14 28.34 26.52 27.18 7,382,395 -0.57(-2.05%)
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.