Netease Inc ADR (NQ: NTES )

103.46 -0.23 (-0.22%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 7.484 7.682 7.379 7.389 3,833,447 +0.25(+3.43%)
May 24, 2011 7.231 7.322 7.128 7.144 4,618,798 -0.00(-0.05%)
May 23, 2011 7.419 7.481 7.121 7.147 7,808,720 -0.41(-5.45%)
May 20, 2011 7.621 7.682 7.518 7.559 2,724,513 -0.10(-1.28%)
May 19, 2011 7.490 7.858 7.477 7.657 9,040,611 +0.15(+1.98%)
May 18, 2011 7.518 7.590 7.365 7.508 5,953,974 +0.01(+0.20%)
May 17, 2011 7.330 7.505 7.309 7.494 4,416,820 +0.10(+1.42%)
May 16, 2011 7.227 7.479 7.154 7.389 8,352,201 -0.05(-0.64%)
May 13, 2011 7.497 7.562 7.309 7.436 4,651,464 -0.01(-0.20%)
May 12, 2011 7.438 7.553 7.396 7.451 4,191,305 -0.01(-0.11%)
May 11, 2011 7.526 7.577 7.441 7.459 5,536,497 -0.08(-1.06%)
May 10, 2011 7.783 7.812 7.533 7.539 7,096,259 -0.23(-3.01%)
May 09, 2011 7.727 7.837 7.706 7.773 6,787,331 +0.07(+0.89%)
May 06, 2011 7.610 7.812 7.610 7.705 5,643,137 +0.16(+2.06%)
May 05, 2011 7.569 7.786 7.490 7.549 4,754,909 -0.10(-1.35%)
May 04, 2011 7.417 7.696 7.379 7.652 9,974,837 +0.22(+2.90%)
May 03, 2011 8.082 8.126 7.301 7.436 16,057,244 -0.69(-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.