Netease Inc ADR (NQ: NTES )

96.85 +1.50 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.14 10.25 9.911 10.10 3,498,185 +0.02(+0.18%)
Jul 28, 2011 10.11 10.21 10.02 10.09 2,154,220 -0.04(-0.43%)
Jul 27, 2011 10.35 10.35 9.886 10.13 6,288,590 -0.17(-1.61%)
Jul 26, 2011 10.06 10.45 10.03 10.30 9,072,805 +0.33(+3.29%)
Jul 25, 2011 9.822 10.08 9.778 9.968 3,612,060 +0.08(+0.83%)
Jul 22, 2011 9.720 9.942 9.556 9.886 3,813,695 +0.27(+2.81%)
Jul 21, 2011 9.760 9.844 9.560 9.616 3,731,385 -0.18(-1.88%)
Jul 20, 2011 9.760 9.840 9.666 9.800 3,204,645 +0.04(+0.37%)
Jul 19, 2011 9.742 9.804 9.664 9.764 2,880,720 +0.06(+0.60%)
Jul 18, 2011 9.822 9.894 9.524 9.706 2,664,750 -0.18(-1.80%)
Jul 15, 2011 9.900 10.00 9.818 9.884 4,643,845 +0.16(+1.62%)
Jul 14, 2011 9.406 9.772 9.406 9.726 5,402,490 +0.25(+2.62%)
Jul 13, 2011 9.248 9.598 9.248 9.478 2,899,320 +0.22(+2.40%)
Jul 12, 2011 9.088 9.400 8.932 9.256 2,452,440 +0.12(+1.27%)
Jul 11, 2011 9.400 9.456 9.108 9.140 1,829,595 -0.33(-3.51%)
Jul 08, 2011 9.390 9.490 9.252 9.472 2,090,380 -0.02(-0.17%)
Jul 07, 2011 9.698 9.698 9.186 9.488 3,968,890 -0.08(-0.86%)
Jul 06, 2011 9.734 9.786 9.536 9.570 3,169,555 -0.22(-2.29%)
Jul 05, 2011 9.620 9.832 9.560 9.794 4,666,830 +0.24(+2.47%)
Jul 01, 2011 8.966 9.618 8.930 9.558 5,151,020 +0.54(+5.99%)
Jun 30, 2011 8.830 9.052 8.816 9.018 2,930,805 +0.16(+1.78%)
Jun 29, 2011 8.840 8.932 8.770 8.860 2,581,285 +0.02(+0.23%)
Jun 28, 2011 8.714 8.886 8.642 8.840 4,381,040 +0.18(+2.10%)
Jun 27, 2011 8.722 8.846 8.582 8.658 2,820,355 -0.00(-0.02%)
Jun 24, 2011 8.862 8.968 8.646 8.660 3,945,475 -0.17(-1.97%)
Jun 23, 2011 8.690 8.844 8.524 8.834 3,888,650 +0.13(+1.54%)
Jun 22, 2011 8.726 8.834 8.592 8.700 4,606,150 -0.07(-0.78%)
Jun 21, 2011 8.460 9.022 8.448 8.768 4,807,080 +0.39(+4.66%)
Jun 20, 2011 8.326 8.459 8.310 8.378 3,204,100 -0.06(-0.76%)
Jun 17, 2011 8.504 8.558 8.288 8.442 3,427,070 +0.04(+0.48%)
Jun 16, 2011 8.610 8.770 8.364 8.402 3,139,695 -0.18(-2.07%)
Jun 15, 2011 8.370 8.664 8.338 8.580 4,702,965 +0.05(+0.54%)
Jun 14, 2011 8.374 8.640 8.312 8.534 4,497,380 +0.22(+2.60%)
Jun 13, 2011 8.412 8.438 8.096 8.318 8,103,610 -0.03(-0.37%)
Jun 10, 2011 8.468 8.580 8.324 8.349 3,063,170 -0.14(-1.71%)
Jun 09, 2011 8.524 8.572 8.286 8.494 4,047,185 -0.02(-0.26%)
Jun 08, 2011 8.548 8.684 8.470 8.516 6,188,245 -0.08(-0.93%)
Jun 07, 2011 8.304 8.704 8.272 8.596 9,503,525 +0.28(+3.37%)
Jun 06, 2011 9.080 9.098 8.204 8.316 15,048,835 -0.73(-8.03%)
Jun 03, 2011 9.158 9.400 9.030 9.042 3,132,675 +0.30(+3.43%)
May 24, 2011 8.848 8.960 8.722 8.742 3,774,460 -0.00(-0.05%)
May 23, 2011 9.079 9.154 8.714 8.746 6,381,250 -0.50(-5.45%)
May 20, 2011 9.326 9.400 9.200 9.250 2,226,460 -0.12(-1.28%)
May 19, 2011 9.166 9.616 9.150 9.370 7,387,945 +0.18(+1.98%)
May 18, 2011 9.200 9.288 9.012 9.188 4,865,560 +0.02(+0.20%)
May 17, 2011 8.970 9.184 8.944 9.170 3,609,405 +0.13(+1.42%)
May 16, 2011 8.844 9.152 8.754 9.042 6,825,380 -0.06(-0.64%)
May 13, 2011 9.174 9.254 8.944 9.100 3,801,155 -0.02(-0.20%)
May 12, 2011 9.102 9.242 9.050 9.118 3,425,115 -0.01(-0.11%)
May 11, 2011 9.210 9.272 9.106 9.128 4,524,400 -0.10(-1.06%)
May 10, 2011 9.524 9.560 9.218 9.226 5,799,030 -0.29(-3.01%)
May 09, 2011 9.456 9.590 9.430 9.512 5,546,575 +0.08(+0.89%)
May 06, 2011 9.312 9.560 9.312 9.428 4,611,545 +0.19(+2.06%)
May 05, 2011 9.262 9.528 9.166 9.238 3,885,690 -0.13(-1.35%)
May 04, 2011 9.076 9.418 9.030 9.364 8,151,390 +0.26(+2.90%)
May 03, 2011 9.890 9.944 8.934 9.100 13,121,905 -0.85(-8.51%)
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.