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 (%)
Aug 31, 2011 8.961 9.270 8.959 9.239 5,690,703 +0.28(+3.10%)
Aug 30, 2011 8.630 9.032 8.589 8.961 6,183,099 +0.24(+2.79%)
Aug 29, 2011 8.609 8.771 8.596 8.718 2,771,815 +0.19(+2.23%)
Aug 26, 2011 8.303 8.607 8.280 8.528 5,351,328 +0.13(+1.57%)
Aug 25, 2011 8.484 8.616 8.353 8.397 2,696,049 -0.07(-0.80%)
Aug 24, 2011 8.406 8.652 8.353 8.464 3,716,270 -0.02(-0.28%)
Aug 23, 2011 7.936 8.512 7.905 8.488 5,726,608 +0.62(+7.82%)
Aug 22, 2011 7.806 8.082 7.801 7.872 5,960,627 +0.05(+0.65%)
Aug 19, 2011 8.110 8.331 7.814 7.821 9,902,390 -0.35(-4.23%)
Aug 18, 2011 8.448 8.678 8.049 8.166 13,995,494 -0.84(-9.35%)
Aug 17, 2011 9.045 9.137 8.771 9.009 8,328,870 +0.06(+0.71%)
Aug 16, 2011 9.113 9.113 8.749 8.945 4,788,501 -0.18(-2.00%)
Aug 15, 2011 8.954 9.213 8.872 9.128 4,943,487 +0.27(+3.10%)
Aug 12, 2011 8.587 8.878 8.581 8.853 5,684,081 +0.34(+3.99%)
Aug 11, 2011 8.314 8.621 8.168 8.514 3,554,914 +0.29(+3.46%)
Aug 10, 2011 8.095 8.477 8.016 8.228 3,837,835 -0.02(-0.20%)
Aug 09, 2011 8.069 8.261 7.678 8.245 5,797,142 +0.69(+9.06%)
Aug 08, 2011 7.474 7.962 7.426 7.560 6,719,746 -0.56(-6.91%)
Aug 05, 2011 8.031 8.272 7.689 8.121 6,816,553 +0.10(+1.23%)
Aug 04, 2011 8.565 8.581 7.995 8.022 8,897,618 -0.62(-7.13%)
Aug 03, 2011 8.751 8.846 8.223 8.638 7,931,081 -0.05(-0.59%)
Aug 02, 2011 8.917 9.089 8.673 8.689 4,373,201 -0.33(-3.63%)
Aug 01, 2011 9.411 9.414 8.941 9.016 5,153,438 -0.22(-2.34%)
Jul 29, 2011 9.265 9.361 9.056 9.232 3,828,740 +0.02(+0.18%)
Jul 28, 2011 9.239 9.329 9.155 9.215 2,357,779 -0.04(-0.43%)
Jul 27, 2011 9.460 9.460 9.032 9.255 6,882,820 -0.15(-1.61%)
Jul 26, 2011 9.191 9.548 9.164 9.407 9,930,125 +0.30(+3.29%)
Jul 25, 2011 8.974 9.210 8.934 9.107 3,953,375 +0.07(+0.83%)
Jul 22, 2011 8.881 9.084 8.731 9.032 4,174,063 +0.25(+2.81%)
Jul 21, 2011 8.917 8.994 8.735 8.786 4,083,976 -0.17(-1.88%)
Jul 20, 2011 8.917 8.990 8.831 8.954 3,507,462 +0.03(+0.37%)
Jul 19, 2011 8.901 8.958 8.830 8.921 3,152,928 +0.05(+0.60%)
Jul 18, 2011 8.974 9.040 8.702 8.868 2,916,551 -0.16(-1.80%)
Jul 15, 2011 9.045 9.140 8.970 9.031 5,082,657 +0.14(+1.62%)
Jul 14, 2011 8.594 8.928 8.594 8.886 5,912,989 +0.23(+2.62%)
Jul 13, 2011 8.450 8.769 8.450 8.660 3,173,286 +0.20(+2.40%)
Jul 12, 2011 8.303 8.588 8.161 8.457 2,684,179 +0.11(+1.27%)
Jul 11, 2011 8.588 8.640 8.322 8.351 2,002,479 -0.30(-3.50%)
Jul 08, 2011 8.579 8.671 8.453 8.654 2,287,907 -0.01(-0.17%)
Jul 07, 2011 8.861 8.861 8.393 8.669 4,343,923 -0.07(-0.86%)
Jul 06, 2011 8.894 8.941 8.713 8.744 3,469,056 -0.20(-2.29%)
Jul 05, 2011 8.789 8.983 8.735 8.948 5,107,814 +0.22(+2.47%)
Jul 01, 2011 8.192 8.788 8.159 8.733 5,637,757 +0.49(+5.99%)
Jun 30, 2011 8.068 8.270 8.055 8.239 3,207,746 +0.14(+1.78%)
Jun 29, 2011 8.077 8.161 8.013 8.095 2,825,199 +0.02(+0.23%)
Jun 28, 2011 7.962 8.119 7.896 8.077 4,795,019 +0.17(+2.10%)
Jun 27, 2011 7.969 8.082 7.841 7.911 3,086,859 -0.00(-0.02%)
Jun 24, 2011 8.097 8.194 7.900 7.912 4,318,296 -0.16(-1.97%)
Jun 23, 2011 7.940 8.080 7.788 8.071 4,256,101 +0.12(+1.54%)
Jun 22, 2011 7.973 8.071 7.850 7.949 5,041,400 -0.06(-0.78%)
Jun 21, 2011 7.730 8.243 7.719 8.011 5,261,317 +0.36(+4.66%)
Jun 20, 2011 7.607 7.729 7.593 7.655 3,506,866 -0.06(-0.76%)
Jun 17, 2011 7.770 7.819 7.572 7.713 3,750,905 +0.04(+0.48%)
Jun 16, 2011 7.867 8.013 7.642 7.677 3,436,375 -0.16(-2.07%)
Jun 15, 2011 7.647 7.916 7.618 7.839 5,147,364 +0.04(+0.54%)
Jun 14, 2011 7.651 7.894 7.594 7.797 4,922,352 +0.20(+2.60%)
Jun 13, 2011 7.686 7.710 7.397 7.600 8,869,347 -0.03(-0.37%)
Jun 10, 2011 7.737 7.839 7.606 7.628 3,352,619 -0.13(-1.71%)
Jun 09, 2011 7.788 7.832 7.571 7.761 4,429,617 -0.02(-0.26%)
Jun 08, 2011 7.810 7.934 7.739 7.781 6,772,993 -0.07(-0.93%)
Jun 07, 2011 7.587 7.953 7.558 7.854 10,401,545 +0.26(+3.37%)
Jun 06, 2011 8.296 8.313 7.496 7.598 16,470,850 -0.66(-8.03%)
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.