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 (%)
Nov 30, 2011 8.179 8.249 8.020 8.239 3,152,387 +0.39(+4.98%)
Nov 29, 2011 7.702 7.932 7.675 7.848 2,184,876 +0.00(+0.00%)
Nov 28, 2011 7.647 7.936 7.622 7.848 5,113,352 +0.26(+3.49%)
Nov 25, 2011 7.525 7.737 7.435 7.583 1,717,287 -0.05(-0.67%)
Nov 23, 2011 7.861 7.954 7.627 7.635 4,146,641 -0.34(-4.24%)
Nov 22, 2011 8.073 8.130 7.850 7.973 3,086,416 -0.16(-1.96%)
Nov 21, 2011 8.291 8.294 7.934 8.132 4,780,812 -0.28(-3.32%)
Nov 18, 2011 8.757 8.758 8.359 8.411 6,227,048 -0.28(-3.26%)
Nov 17, 2011 8.700 8.948 8.431 8.694 11,941,940 +0.34(+4.11%)
Nov 16, 2011 8.104 8.481 8.018 8.351 7,644,981 +0.27(+3.30%)
Nov 15, 2011 8.042 8.130 8.042 8.084 10,994,848 -0.01(-0.18%)
Nov 14, 2011 8.130 8.190 7.989 8.099 4,482,191 -0.05(-0.61%)
Nov 11, 2011 8.146 8.460 7.956 8.148 3,533,692 +0.14(+1.80%)
Nov 10, 2011 8.069 8.139 7.945 8.004 3,446,701 -0.09(-1.11%)
Nov 09, 2011 8.408 8.477 8.042 8.093 10,014,838 -0.58(-6.72%)
Nov 08, 2011 8.788 8.842 8.625 8.676 5,512,448 +0.01(+0.17%)
Nov 07, 2011 8.658 8.762 8.599 8.662 2,752,360 -0.09(-1.04%)
Nov 04, 2011 8.682 8.831 8.592 8.753 3,871,786 +0.01(+0.15%)
Nov 03, 2011 8.720 8.762 8.442 8.740 5,282,468 +0.18(+2.14%)
Nov 02, 2011 8.651 8.736 8.382 8.557 3,337,985 +0.11(+1.25%)
Nov 01, 2011 8.364 8.583 8.228 8.451 2,360,023 -0.20(-2.36%)
Oct 31, 2011 8.579 8.778 8.450 8.656 4,337,083 -0.17(-1.91%)
Oct 28, 2011 9.111 9.162 8.731 8.824 9,950,914 -0.24(-2.62%)
Oct 27, 2011 9.318 9.318 9.009 9.062 13,340,314 +0.33(+3.79%)
Oct 26, 2011 8.906 8.976 8.541 8.731 4,136,342 -0.04(-0.50%)
Oct 25, 2011 8.811 8.822 8.618 8.775 2,921,695 -0.06(-0.64%)
Oct 24, 2011 8.422 8.956 8.402 8.831 5,194,071 +0.48(+5.69%)
Oct 21, 2011 8.249 8.440 8.157 8.356 2,375,247 +0.20(+2.46%)
Oct 20, 2011 8.069 8.217 8.018 8.155 2,326,548 +0.00(+0.00%)
Oct 19, 2011 8.166 8.334 7.982 8.155 2,594,042 -0.05(-0.56%)
Oct 18, 2011 8.296 8.296 7.870 8.201 3,474,414 -0.15(-1.84%)
Oct 17, 2011 8.333 8.466 8.265 8.355 3,547,296 +0.07(+0.79%)
Oct 14, 2011 8.163 8.314 8.101 8.289 3,590,704 +0.21(+2.60%)
Oct 13, 2011 8.168 8.249 7.874 8.079 3,179,733 +0.10(+1.19%)
Oct 12, 2011 7.987 8.170 7.868 7.984 4,198,345 +0.01(+0.11%)
Oct 11, 2011 7.847 8.048 7.799 7.974 4,421,517 +0.08(+1.07%)
Oct 10, 2011 7.737 7.936 7.616 7.890 6,041,444 +0.32(+4.17%)
Oct 07, 2011 7.583 7.741 7.424 7.574 9,630,748 +0.03(+0.36%)
Oct 06, 2011 7.306 7.567 7.021 7.547 6,048,630 +0.49(+6.99%)
Oct 05, 2011 6.999 7.117 6.827 7.053 3,740,846 +0.09(+1.34%)
Oct 04, 2011 6.580 7.026 6.531 6.960 8,607,659 +0.32(+4.79%)
Oct 03, 2011 6.810 6.898 6.591 6.642 6,579,295 -0.33(-4.74%)
Sep 30, 2011 6.958 7.206 6.809 6.973 3,840,139 -0.15(-2.05%)
Sep 29, 2011 7.572 7.572 6.852 7.119 6,890,388 -0.16(-2.23%)
Sep 28, 2011 7.565 7.596 7.249 7.282 3,611,948 -0.28(-3.74%)
Sep 27, 2011 7.366 7.810 7.366 7.565 8,311,943 +0.39(+5.48%)
Sep 26, 2011 7.635 7.636 7.063 7.172 7,595,783 -0.46(-6.01%)
Sep 23, 2011 7.286 7.646 7.209 7.631 5,016,862 +0.31(+4.17%)
Sep 22, 2011 7.673 7.720 7.234 7.326 9,551,145 -0.57(-7.26%)
Sep 21, 2011 8.130 8.133 7.898 7.900 5,129,014 -0.08(-1.03%)
Sep 20, 2011 8.252 8.272 7.951 7.982 7,038,944 -0.17(-2.06%)
Sep 19, 2011 8.117 8.250 7.976 8.150 5,192,955 -0.04(-0.54%)
Sep 16, 2011 8.393 8.393 8.101 8.194 5,400,153 -0.13(-1.52%)
Sep 15, 2011 8.890 8.890 8.289 8.320 8,322,724 -0.41(-4.75%)
Sep 14, 2011 8.598 8.936 8.521 8.735 4,379,210 +0.17(+2.03%)
Sep 13, 2011 8.643 8.716 8.515 8.561 5,022,093 -0.09(-0.99%)
Sep 12, 2011 8.654 8.700 8.497 8.647 3,687,452 -0.11(-1.29%)
Sep 09, 2011 8.881 9.025 8.689 8.760 5,897,584 -0.17(-1.94%)
Sep 08, 2011 8.950 9.107 8.852 8.934 4,280,043 -0.05(-0.57%)
Sep 07, 2011 8.965 9.085 8.852 8.985 2,946,108 +0.18(+2.07%)
Sep 06, 2011 8.766 8.930 8.651 8.803 5,210,532 -0.24(-2.68%)
Sep 02, 2011 9.128 9.319 8.956 9.045 4,852,885 -0.26(-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.