Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.015 8.291 8.013 8.263 6,362,487 +0.25(+3.10%)
Aug 30, 2011 7.719 8.079 7.682 8.015 6,913,010 +0.22(+2.79%)
Aug 29, 2011 7.700 7.845 7.688 7.798 3,099,026 +0.17(+2.23%)
Aug 26, 2011 7.427 7.698 7.405 7.628 5,983,049 +0.12(+1.57%)
Aug 25, 2011 7.588 7.706 7.471 7.510 3,014,316 -0.06(-0.80%)
Aug 24, 2011 7.518 7.739 7.471 7.571 4,154,973 -0.02(-0.28%)
Aug 23, 2011 7.098 7.613 7.070 7.592 6,402,631 +0.55(+7.82%)
Aug 22, 2011 6.982 7.229 6.977 7.041 6,664,276 +0.05(+0.65%)
Aug 19, 2011 7.253 7.451 6.989 6.995 11,071,362 -0.31(-4.23%)
Aug 18, 2011 7.556 7.762 7.199 7.304 15,647,654 -0.75(-9.35%)
Aug 17, 2011 8.090 8.172 7.845 8.058 9,312,088 +0.06(+0.72%)
Aug 16, 2011 8.151 8.151 7.825 8.000 5,353,781 -0.16(-2.00%)
Aug 15, 2011 8.009 8.241 7.935 8.164 5,527,063 +0.25(+3.10%)
Aug 12, 2011 7.680 7.941 7.675 7.919 6,355,084 +0.30(+3.99%)
Aug 11, 2011 7.436 7.711 7.306 7.615 3,974,570 +0.25(+3.46%)
Aug 10, 2011 7.240 7.582 7.170 7.360 4,290,889 -0.01(-0.20%)
Aug 09, 2011 7.217 7.389 6.868 7.374 6,481,492 +0.61(+9.06%)
Aug 08, 2011 6.685 7.121 6.642 6.761 7,513,008 -0.50(-6.91%)
Aug 05, 2011 7.183 7.399 6.878 7.263 7,621,244 +0.09(+1.23%)
Aug 04, 2011 7.660 7.675 7.150 7.175 9,947,977 -0.55(-7.13%)
Aug 03, 2011 7.827 7.912 7.355 7.726 8,867,341 -0.05(-0.59%)
Aug 02, 2011 7.976 8.129 7.757 7.772 4,889,455 -0.29(-3.63%)
Aug 01, 2011 8.417 8.420 7.997 8.064 5,761,798 -0.19(-2.34%)
Jul 29, 2011 8.286 8.373 8.100 8.257 4,280,721 +0.01(+0.18%)
Jul 28, 2011 8.263 8.344 8.188 8.242 2,636,114 -0.04(-0.43%)
Jul 27, 2011 8.461 8.461 8.079 8.278 7,695,333 -0.14(-1.61%)
Jul 26, 2011 8.221 8.540 8.196 8.414 11,102,370 +0.27(+3.29%)
Jul 25, 2011 8.026 8.237 7.991 8.146 4,420,069 +0.07(+0.83%)
Jul 22, 2011 7.943 8.125 7.809 8.079 4,666,809 +0.22(+2.81%)
Jul 21, 2011 7.976 8.044 7.812 7.858 4,566,087 -0.15(-1.88%)
Jul 20, 2011 7.976 8.041 7.899 8.009 3,921,516 +0.03(+0.37%)
Jul 19, 2011 7.961 8.012 7.897 7.979 3,525,130 +0.05(+0.60%)
Jul 18, 2011 8.026 8.085 7.783 7.932 3,260,848 -0.15(-1.80%)
Jul 15, 2011 8.090 8.175 8.023 8.077 5,682,662 +0.13(+1.62%)
Jul 14, 2011 7.687 7.986 7.687 7.948 6,611,014 +0.20(+2.62%)
Jul 13, 2011 7.557 7.843 7.557 7.745 3,547,891 +0.18(+2.40%)
Jul 12, 2011 7.427 7.682 7.299 7.564 3,001,045 +0.09(+1.27%)
Jul 11, 2011 7.682 7.727 7.443 7.469 2,238,871 -0.27(-3.50%)
Jul 08, 2011 7.673 7.755 7.560 7.740 2,557,993 -0.01(-0.17%)
Jul 07, 2011 7.925 7.925 7.507 7.754 4,856,721 -0.07(-0.86%)
Jul 06, 2011 7.955 7.997 7.793 7.821 3,878,577 -0.18(-2.29%)
Jul 05, 2011 7.861 8.035 7.812 8.004 5,710,789 +0.19(+2.47%)
Jul 01, 2011 7.327 7.860 7.298 7.811 6,303,291 +0.44(+5.99%)
Jun 30, 2011 7.216 7.397 7.204 7.369 3,586,419 +0.13(+1.78%)
Jun 29, 2011 7.224 7.299 7.167 7.240 3,158,712 +0.02(+0.23%)
Jun 28, 2011 7.121 7.262 7.062 7.224 5,361,068 +0.15(+2.10%)
Jun 27, 2011 7.128 7.229 7.013 7.075 3,451,261 -0.00(-0.02%)
Jun 24, 2011 7.242 7.329 7.065 7.077 4,828,068 -0.14(-1.97%)
Jun 23, 2011 7.101 7.227 6.966 7.219 4,758,532 +0.11(+1.54%)
Jun 22, 2011 7.131 7.219 7.021 7.110 5,636,535 -0.06(-0.78%)
Jun 21, 2011 6.913 7.373 6.904 7.165 5,882,412 +0.32(+4.66%)
Jun 20, 2011 6.804 6.913 6.791 6.846 3,920,849 -0.05(-0.76%)
Jun 17, 2011 6.949 6.994 6.773 6.899 4,193,697 +0.03(+0.48%)
Jun 16, 2011 7.036 7.167 6.835 6.866 3,842,037 -0.15(-2.07%)
Jun 15, 2011 6.840 7.080 6.814 7.012 5,755,007 +0.04(+0.54%)
Jun 14, 2011 6.843 7.061 6.793 6.974 5,503,433 +0.18(+2.60%)
Jun 13, 2011 6.874 6.895 6.616 6.797 9,916,369 -0.03(-0.37%)
Jun 10, 2011 6.920 7.012 6.803 6.823 3,748,394 -0.12(-1.71%)
Jun 09, 2011 6.966 7.005 6.771 6.941 4,952,531 -0.02(-0.26%)
Jun 08, 2011 6.985 7.097 6.922 6.959 7,572,541 -0.07(-0.93%)
Jun 07, 2011 6.786 7.113 6.760 7.025 11,629,441 +0.23(+3.37%)
Jun 06, 2011 7.420 7.435 6.704 6.796 18,415,224 -0.59(-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.