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 (%)
Jun 30, 2011 7.216 7.397 7.204 7.369 3,586,475 +0.13(+1.78%)
Jun 29, 2011 7.224 7.299 7.167 7.240 3,158,762 +0.02(+0.23%)
Jun 28, 2011 7.121 7.261 7.062 7.224 5,361,152 +0.15(+2.10%)
Jun 27, 2011 7.127 7.229 7.013 7.075 3,451,316 -0.00(-0.02%)
Jun 24, 2011 7.242 7.328 7.065 7.077 4,828,144 -0.14(-1.97%)
Jun 23, 2011 7.101 7.227 6.966 7.219 4,758,606 +0.11(+1.54%)
Jun 22, 2011 7.131 7.219 7.021 7.109 5,636,623 -0.06(-0.78%)
Jun 21, 2011 6.913 7.373 6.904 7.165 5,882,504 +0.32(+4.66%)
Jun 20, 2011 6.804 6.912 6.791 6.846 3,920,911 -0.05(-0.76%)
Jun 17, 2011 6.949 6.993 6.773 6.899 4,193,763 +0.03(+0.48%)
Jun 16, 2011 7.036 7.167 6.835 6.866 3,842,097 -0.15(-2.07%)
Jun 15, 2011 6.840 7.080 6.814 7.011 5,755,097 +0.04(+0.54%)
Jun 14, 2011 6.843 7.060 6.792 6.974 5,503,519 +0.18(+2.60%)
Jun 13, 2011 6.874 6.895 6.616 6.797 9,916,524 -0.03(-0.37%)
Jun 10, 2011 6.920 7.011 6.803 6.823 3,748,452 -0.12(-1.71%)
Jun 09, 2011 6.966 7.005 6.771 6.941 4,952,608 -0.02(-0.26%)
Jun 08, 2011 6.985 7.096 6.922 6.959 7,572,659 -0.07(-0.93%)
Jun 07, 2011 6.786 7.113 6.760 7.024 11,629,624 +0.23(+3.37%)
Jun 06, 2011 7.420 7.435 6.704 6.796 18,415,512 -0.59(-8.03%)
Jun 03, 2011 7.484 7.682 7.379 7.389 3,833,507 +0.25(+3.43%)
May 24, 2011 7.230 7.322 7.127 7.144 4,618,870 -0.00(-0.05%)
May 23, 2011 7.419 7.480 7.121 7.147 7,808,843 -0.41(-5.45%)
May 20, 2011 7.621 7.682 7.518 7.559 2,724,556 -0.10(-1.28%)
May 19, 2011 7.490 7.858 7.477 7.657 9,040,753 +0.15(+1.98%)
May 18, 2011 7.518 7.590 7.364 7.508 5,954,067 +0.01(+0.20%)
May 17, 2011 7.330 7.505 7.309 7.494 4,416,889 +0.10(+1.42%)
May 16, 2011 7.227 7.479 7.154 7.389 8,352,332 -0.05(-0.64%)
May 13, 2011 7.497 7.562 7.309 7.436 4,651,537 -0.01(-0.20%)
May 12, 2011 7.438 7.552 7.396 7.451 4,191,371 -0.01(-0.11%)
May 11, 2011 7.526 7.577 7.441 7.459 5,536,584 -0.08(-1.06%)
May 10, 2011 7.783 7.812 7.533 7.539 7,096,370 -0.23(-3.01%)
May 09, 2011 7.727 7.837 7.706 7.773 6,787,437 +0.07(+0.89%)
May 06, 2011 7.610 7.812 7.610 7.704 5,643,225 +0.16(+2.06%)
May 05, 2011 7.569 7.786 7.490 7.549 4,754,984 -0.10(-1.35%)
May 04, 2011 7.417 7.696 7.379 7.652 9,974,993 +0.22(+2.90%)
May 03, 2011 8.082 8.126 7.301 7.436 16,057,496 -0.69(-8.51%)
May 02, 2011 8.152 8.242 8.015 8.128 4,761,745 +0.07(+0.91%)
Apr 29, 2011 8.088 8.164 8.015 8.054 4,028,543 -0.04(-0.54%)
Apr 28, 2011 8.067 8.131 7.990 8.098 3,119,945 +0.02(+0.24%)
Apr 27, 2011 8.178 8.181 7.891 8.079 4,921,618 -0.05(-0.58%)
Apr 26, 2011 8.195 8.203 7.847 8.126 11,727,160 -0.04(-0.52%)
Apr 25, 2011 8.477 8.533 8.123 8.169 12,567,976 -0.26(-3.12%)
Apr 21, 2011 8.446 8.504 8.254 8.432 8,418,597 +0.06(+0.72%)
Apr 20, 2011 8.826 8.866 8.335 8.371 10,601,903 -0.32(-3.65%)
Apr 19, 2011 8.695 8.989 8.595 8.688 9,735,249 -0.06(-0.65%)
Apr 18, 2011 8.602 8.788 8.339 8.745 8,668,119 +0.12(+1.38%)
Apr 15, 2011 8.739 8.770 8.569 8.626 6,135,526 -0.09(-1.01%)
Apr 14, 2011 8.585 8.780 8.571 8.714 4,511,293 +0.07(+0.81%)
Apr 13, 2011 8.551 8.718 8.515 8.644 6,168,769 +0.16(+1.83%)
Apr 12, 2011 8.566 8.613 8.319 8.489 4,810,210 -0.14(-1.59%)
Apr 11, 2011 8.659 8.732 8.507 8.626 3,816,632 -0.02(-0.28%)
Apr 08, 2011 8.775 8.803 8.551 8.651 5,549,305 -0.01(-0.13%)
Apr 07, 2011 8.392 8.711 8.384 8.662 6,675,406 +0.27(+3.21%)
Apr 06, 2011 8.531 8.572 8.296 8.392 7,724,908 -0.09(-1.06%)
Apr 05, 2011 8.611 8.611 8.281 8.482 6,400,388 +0.03(+0.37%)
Apr 04, 2011 8.373 8.513 8.319 8.451 5,405,702 +0.18(+2.13%)
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.