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 (%)
Apr 29, 2011 9.043 9.128 8.961 9.005 3,603,132 -0.05(-0.54%)
Apr 28, 2011 9.020 9.091 8.934 9.054 2,790,482 +0.02(+0.24%)
Apr 27, 2011 9.144 9.147 8.822 9.032 4,401,899 -0.05(-0.58%)
Apr 26, 2011 9.162 9.171 8.773 9.085 10,488,781 -0.05(-0.52%)
Apr 25, 2011 9.478 9.540 9.082 9.133 11,240,808 -0.29(-3.12%)
Apr 21, 2011 9.444 9.508 9.228 9.427 7,529,599 +0.07(+0.72%)
Apr 20, 2011 9.868 9.913 9.319 9.360 9,482,351 -0.35(-3.65%)
Apr 19, 2011 9.721 10.05 9.610 9.714 8,707,214 -0.06(-0.65%)
Apr 18, 2011 9.617 9.826 9.323 9.778 7,752,772 +0.13(+1.38%)
Apr 15, 2011 9.771 9.805 9.581 9.645 5,487,620 -0.10(-1.01%)
Apr 14, 2011 9.599 9.816 9.583 9.743 4,034,904 +0.08(+0.81%)
Apr 13, 2011 9.561 9.747 9.520 9.665 5,517,352 +0.17(+1.83%)
Apr 12, 2011 9.577 9.630 9.301 9.491 4,302,256 -0.15(-1.59%)
Apr 11, 2011 9.681 9.763 9.511 9.645 3,413,598 -0.03(-0.28%)
Apr 08, 2011 9.811 9.842 9.561 9.672 4,963,303 -0.01(-0.13%)
Apr 07, 2011 9.383 9.740 9.374 9.685 5,970,488 +0.30(+3.21%)
Apr 06, 2011 9.539 9.584 9.276 9.383 6,909,164 -0.10(-1.06%)
Apr 05, 2011 9.628 9.628 9.259 9.484 5,724,512 +0.03(+0.37%)
Apr 04, 2011 9.361 9.519 9.301 9.449 4,834,864 +0.20(+2.13%)
Apr 01, 2011 9.409 9.413 9.153 9.252 6,001,818 +0.20(+2.26%)
Mar 31, 2011 8.998 9.056 8.771 9.047 4,923,671 +0.09(+1.02%)
Mar 30, 2011 8.956 9.051 8.917 8.956 5,728,233 +0.05(+0.60%)
Mar 29, 2011 8.877 8.974 8.737 8.903 6,534,278 +0.05(+0.60%)
Mar 28, 2011 8.711 9.016 8.707 8.850 8,597,437 +0.17(+1.95%)
Mar 25, 2011 8.590 8.731 8.552 8.681 5,147,385 +0.17(+1.94%)
Mar 24, 2011 8.517 8.585 8.451 8.515 2,474,282 +0.07(+0.82%)
Mar 23, 2011 8.323 8.453 8.276 8.446 3,913,782 +0.07(+0.79%)
Mar 22, 2011 8.466 8.488 8.276 8.380 1,914,471 +0.02(+0.24%)
Mar 21, 2011 8.389 8.475 8.143 8.360 9,028,585 +0.26(+3.27%)
Mar 18, 2011 8.084 8.135 8.006 8.095 4,396,459 +0.10(+1.28%)
Mar 17, 2011 7.940 8.168 7.940 7.993 5,817,117 +0.15(+1.96%)
Mar 16, 2011 8.247 8.460 7.837 7.839 16,004,760 -0.41(-4.92%)
Mar 15, 2011 8.110 8.305 7.949 8.245 5,040,864 -0.10(-1.25%)
Mar 14, 2011 8.358 8.556 8.258 8.349 4,844,293 -0.23(-2.64%)
Mar 11, 2011 8.588 8.621 8.404 8.576 4,081,978 -0.07(-0.85%)
Mar 10, 2011 8.475 8.680 8.391 8.649 5,207,511 +0.06(+0.66%)
Mar 09, 2011 8.506 8.625 8.426 8.592 3,124,017 +0.02(+0.26%)
Mar 08, 2011 8.481 8.649 8.395 8.570 1,913,787 +0.06(+0.69%)
Mar 07, 2011 8.601 8.652 8.364 8.512 2,384,933 -0.14(-1.58%)
Mar 04, 2011 8.643 8.698 8.520 8.649 3,296,772 +0.02(+0.28%)
Mar 03, 2011 8.406 8.660 8.395 8.625 8,320,371 +0.29(+3.42%)
Mar 02, 2011 8.371 8.472 8.294 8.340 3,169,696 -0.02(-0.26%)
Mar 01, 2011 8.267 8.473 8.250 8.362 5,024,923 -0.16(-1.91%)
Feb 28, 2011 8.495 8.557 8.232 8.524 6,403,787 +0.09(+1.08%)
Feb 25, 2011 8.493 8.616 8.413 8.433 6,982,178 +0.13(+1.52%)
Feb 24, 2011 8.863 8.899 8.269 8.307 21,877,932 +0.47(+6.02%)
Feb 23, 2011 7.927 7.958 7.768 7.836 7,636,055 -0.02(-0.28%)
Feb 22, 2011 8.044 8.093 7.803 7.858 5,061,495 -0.27(-3.33%)
Feb 18, 2011 8.239 8.239 8.079 8.128 2,680,332 -0.01(-0.11%)
Feb 17, 2011 8.122 8.281 8.097 8.137 3,382,039 +0.04(+0.52%)
Feb 16, 2011 8.122 8.186 8.059 8.095 2,578,385 +0.04(+0.54%)
Feb 15, 2011 8.150 8.210 8.007 8.051 2,885,155 -0.11(-1.30%)
Feb 14, 2011 8.300 8.567 8.086 8.157 10,010,603 +0.14(+1.80%)
Feb 11, 2011 8.188 8.305 8.000 8.013 9,748,417 -0.28(-3.37%)
Feb 10, 2011 7.446 8.355 7.291 8.292 17,584,370 +0.85(+11.36%)
Feb 09, 2011 7.392 7.510 7.384 7.446 3,285,756 +0.05(+0.62%)
Feb 08, 2011 7.529 7.529 7.381 7.401 3,731,231 -0.18(-2.32%)
Feb 07, 2011 7.594 7.746 7.521 7.576 3,587,513 -0.00(-0.02%)
Feb 04, 2011 7.419 7.578 7.359 7.578 8,149,313 +0.15(+1.97%)
Feb 03, 2011 7.477 7.499 7.337 7.432 1,716,860 -0.05(-0.66%)
Feb 02, 2011 7.413 7.499 7.382 7.481 2,998,939 +0.10(+1.31%)
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.