Netease Inc ADR (NQ: NTES )

80.06 USD -2.82 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.952 9.029 8.778 9.018 2,880,225 +0.43(+4.98%)
Nov 29, 2011 8.430 8.682 8.400 8.590 1,996,245 +0.00(+0.00%)
Nov 28, 2011 8.370 8.686 8.342 8.590 4,671,890 +0.29(+3.49%)
Nov 25, 2011 8.236 8.468 8.138 8.300 1,569,025 -0.06(-0.67%)
Nov 23, 2011 8.604 8.706 8.348 8.356 3,788,640 -0.37(-4.24%)
Nov 22, 2011 8.836 8.898 8.592 8.726 2,819,950 -0.17(-1.96%)
Nov 21, 2011 9.074 9.078 8.684 8.900 4,368,060 -0.31(-3.32%)
Nov 18, 2011 9.584 9.586 9.149 9.206 5,689,435 -0.31(-3.26%)
Nov 17, 2011 9.522 9.794 9.228 9.516 10,910,930 +0.38(+4.11%)
Nov 16, 2011 8.870 9.282 8.776 9.140 6,984,950 +0.29(+3.30%)
Nov 15, 2011 8.802 8.898 8.802 8.848 10,045,605 -0.02(-0.18%)
Nov 14, 2011 8.898 8.964 8.744 8.864 4,095,220 -0.05(-0.61%)
Nov 11, 2011 8.916 9.260 8.708 8.918 3,228,610 +0.16(+1.80%)
Nov 10, 2011 8.832 8.908 8.696 8.760 3,149,130 -0.10(-1.11%)
Nov 09, 2011 9.202 9.278 8.802 8.858 9,150,205 -0.64(-6.72%)
Nov 08, 2011 9.618 9.678 9.440 9.496 5,036,530 +0.02(+0.17%)
Nov 07, 2011 9.476 9.590 9.412 9.480 2,514,735 -0.10(-1.04%)
Nov 04, 2011 9.502 9.666 9.404 9.580 3,537,515 +0.01(+0.15%)
Nov 03, 2011 9.544 9.590 9.240 9.566 4,826,405 +0.20(+2.14%)
Nov 02, 2011 9.468 9.561 9.174 9.366 3,049,800 +0.12(+1.25%)
Nov 01, 2011 9.154 9.394 9.006 9.250 2,156,270 -0.22(-2.36%)
Oct 31, 2011 9.390 9.608 9.248 9.474 3,962,640 -0.18(-1.91%)
Oct 28, 2011 9.972 10.03 9.556 9.658 9,091,800 -0.26(-2.62%)
Oct 27, 2011 10.20 10.20 9.860 9.918 12,188,575 +0.36(+3.79%)
Oct 26, 2011 9.748 9.824 9.348 9.556 3,779,230 -0.05(-0.50%)
Oct 25, 2011 9.644 9.656 9.432 9.604 2,669,450 -0.06(-0.64%)
Oct 24, 2011 9.218 9.802 9.196 9.666 4,745,640 +0.52(+5.69%)
Oct 21, 2011 9.028 9.238 8.928 9.146 2,170,180 +0.22(+2.46%)
Oct 20, 2011 8.832 8.994 8.776 8.926 2,125,685 +0.00(+0.00%)
Oct 19, 2011 8.938 9.122 8.736 8.926 2,370,085 -0.05(-0.56%)
Oct 18, 2011 9.080 9.080 8.614 8.976 3,174,450 -0.17(-1.84%)
Oct 17, 2011 9.120 9.266 9.046 9.144 3,241,040 +0.07(+0.79%)
Oct 14, 2011 8.934 9.100 8.866 9.072 3,280,700 +0.23(+2.60%)
Oct 13, 2011 8.940 9.028 8.618 8.842 2,905,210 +0.10(+1.19%)
Oct 12, 2011 8.742 8.942 8.612 8.738 3,835,880 +0.01(+0.11%)
Oct 11, 2011 8.588 8.808 8.536 8.728 4,039,785 +0.09(+1.07%)
Oct 10, 2011 8.468 8.686 8.336 8.636 5,519,855 +0.35(+4.17%)
Oct 07, 2011 8.300 8.472 8.126 8.290 8,799,275 +0.03(+0.36%)
Oct 06, 2011 7.996 8.282 7.684 8.260 5,526,420 +0.54(+6.99%)
Oct 05, 2011 7.660 7.790 7.472 7.720 3,417,880 +0.10(+1.34%)
Oct 04, 2011 7.202 7.690 7.148 7.618 7,864,515 +0.35(+4.79%)
Oct 03, 2011 7.454 7.550 7.214 7.270 6,011,270 -0.36(-4.74%)
Sep 30, 2011 7.616 7.887 7.452 7.632 3,508,600 -0.16(-2.05%)
Sep 29, 2011 8.288 8.288 7.500 7.792 6,295,505 -0.18(-2.23%)
Sep 28, 2011 8.280 8.314 7.934 7.970 3,300,110 -0.31(-3.74%)
Sep 27, 2011 8.062 8.548 8.062 8.280 7,594,330 +0.43(+5.48%)
Sep 26, 2011 8.356 8.358 7.730 7.850 6,940,000 -0.50(-6.01%)
Sep 23, 2011 7.974 8.368 7.890 8.352 4,583,730 +0.33(+4.17%)
Sep 22, 2011 8.398 8.450 7.918 8.018 8,726,545 -0.63(-7.26%)
Sep 21, 2011 8.898 8.902 8.644 8.646 4,686,200 -0.09(-1.03%)
Sep 20, 2011 9.032 9.054 8.702 8.736 6,431,235 -0.18(-2.06%)
Sep 19, 2011 8.884 9.030 8.730 8.920 4,744,620 -0.05(-0.54%)
Sep 16, 2011 9.186 9.186 8.867 8.968 4,933,930 -0.14(-1.52%)
Sep 15, 2011 9.730 9.730 9.072 9.106 7,604,180 -0.45(-4.75%)
Sep 14, 2011 9.410 9.780 9.326 9.560 4,001,130 +0.19(+2.03%)
Sep 13, 2011 9.460 9.540 9.320 9.370 4,588,510 -0.09(-0.99%)
Sep 12, 2011 9.472 9.522 9.300 9.464 3,369,095 -0.12(-1.29%)
Sep 09, 2011 9.720 9.878 9.510 9.588 5,388,415 -0.19(-1.94%)
Sep 08, 2011 9.796 9.968 9.688 9.778 3,910,525 -0.06(-0.57%)
Sep 07, 2011 9.812 9.944 9.688 9.834 2,691,755 +0.20(+2.07%)
Sep 06, 2011 9.594 9.774 9.468 9.635 4,760,680 -0.27(-2.68%)
Sep 02, 2011 9.990 10.20 9.802 9.900 4,433,910 -0.28(-2.79%)
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.