Netease Inc ADR (NQ: NTES )

94.54 USD -2.22 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.60 10.80 10.44 10.56 2,034,505 -0.06(-0.60%)
Jul 30, 2012 10.79 10.82 10.37 10.63 3,610,250 -0.06(-0.58%)
Jul 27, 2012 10.76 10.76 10.32 10.69 2,896,020 +0.07(+0.68%)
Jul 26, 2012 10.73 10.80 10.60 10.62 1,351,280 +0.08(+0.80%)
Jul 25, 2012 10.68 10.79 10.40 10.53 2,663,510 -0.15(-1.37%)
Jul 24, 2012 10.89 10.96 10.60 10.68 1,636,710 -0.10(-0.95%)
Jul 23, 2012 10.85 10.85 10.60 10.78 3,534,755 -0.20(-1.82%)
Jul 20, 2012 11.06 11.07 10.90 10.98 1,717,120 -0.11(-0.97%)
Jul 19, 2012 11.08 11.28 11.07 11.09 1,509,025 +0.03(+0.25%)
Jul 18, 2012 10.63 11.32 10.62 11.06 4,772,915 +0.25(+2.31%)
Jul 17, 2012 11.35 11.56 10.56 10.81 8,335,270 -0.54(-4.76%)
Jul 16, 2012 11.50 11.59 11.33 11.35 1,409,345 -0.10(-0.84%)
Jul 13, 2012 11.62 11.63 11.24 11.45 2,583,745 -0.03(-0.28%)
Jul 12, 2012 11.36 11.60 11.21 11.48 1,538,700 -0.01(-0.07%)
Jul 11, 2012 11.60 11.70 11.37 11.49 2,250,365 -0.10(-0.83%)
Jul 10, 2012 11.77 11.80 11.35 11.58 4,097,120 -0.16(-1.33%)
Jul 09, 2012 11.91 12.06 11.68 11.74 2,077,055 -0.27(-2.28%)
Jul 06, 2012 12.09 12.17 11.98 12.01 2,364,120 -0.26(-2.15%)
Jul 05, 2012 11.81 12.38 11.72 12.28 4,408,405 +0.54(+4.62%)
Jul 03, 2012 11.70 11.78 11.48 11.73 2,399,445 -0.07(-0.58%)
Jul 02, 2012 11.81 11.94 11.68 11.80 3,210,040 +0.03(+0.27%)
Jun 29, 2012 11.84 11.95 11.59 11.77 2,805,575 +0.15(+1.33%)
Jun 28, 2012 11.63 11.76 11.34 11.62 2,591,060 -0.21(-1.79%)
Jun 27, 2012 12.08 12.28 11.67 11.83 2,816,225 -0.11(-0.94%)
Jun 26, 2012 11.39 12.03 11.32 11.94 6,699,265 +0.64(+5.66%)
Jun 25, 2012 11.80 12.05 11.03 11.30 5,273,480 -0.64(-5.38%)
Jun 22, 2012 12.36 12.36 11.87 11.94 2,470,115 -0.31(-2.51%)
Jun 21, 2012 12.64 12.74 12.21 12.25 2,703,890 -0.33(-2.64%)
Jun 20, 2012 12.80 12.82 12.32 12.58 2,990,165 -0.18(-1.41%)
Jun 19, 2012 12.34 12.80 12.26 12.76 2,936,285 +0.55(+4.49%)
Jun 18, 2012 12.07 12.33 12.02 12.21 2,610,120 +0.16(+1.36%)
Jun 15, 2012 11.85 12.07 11.85 12.05 3,521,010 +0.15(+1.24%)
Jun 14, 2012 11.92 12.06 11.77 11.90 3,443,030 +0.05(+0.42%)
Jun 13, 2012 12.11 12.24 11.82 11.85 4,192,445 -0.30(-2.45%)
Jun 12, 2012 12.48 12.48 12.04 12.15 3,046,460 -0.21(-1.70%)
Jun 11, 2012 12.61 12.80 12.33 12.36 2,019,730 -0.16(-1.31%)
Jun 08, 2012 12.69 12.69 12.40 12.52 2,511,205 -0.20(-1.56%)
Jun 07, 2012 12.89 13.11 12.64 12.72 2,986,590 +0.11(+0.84%)
Jun 06, 2012 11.89 12.74 11.89 12.62 4,801,125 +0.77(+6.54%)
Jun 05, 2012 11.79 11.87 11.48 11.84 1,845,580 +0.00(+0.00%)
Jun 04, 2012 11.97 12.18 11.74 11.84 2,603,995 -0.17(-1.38%)
Jun 01, 2012 12.23 12.56 11.90 12.01 5,832,665 -0.46(-3.72%)
May 31, 2012 12.24 12.55 12.12 12.47 5,650,710 +0.19(+1.53%)
May 30, 2012 11.95 12.36 11.95 12.28 3,310,540 +0.15(+1.20%)
May 29, 2012 11.65 12.19 11.50 12.14 4,318,295 +0.69(+5.99%)
May 25, 2012 11.55 11.63 11.42 11.45 929,365 -0.13(-1.14%)
May 24, 2012 12.04 12.20 11.52 11.58 2,744,710 -0.36(-2.98%)
May 23, 2012 11.87 12.02 11.81 11.94 5,093,140 +0.05(+0.42%)
May 22, 2012 11.78 12.01 11.73 11.89 6,124,930 +0.18(+1.50%)
May 21, 2012 11.82 11.86 11.38 11.71 6,463,030 -0.05(-0.46%)
May 18, 2012 12.24 12.33 11.76 11.77 5,206,380 -0.33(-2.70%)
May 17, 2012 12.40 12.61 11.78 12.09 12,265,290 +0.56(+4.82%)
May 16, 2012 11.57 11.69 11.42 11.54 3,165,910 +0.18(+1.60%)
May 15, 2012 11.37 11.47 11.27 11.36 2,933,320 +0.10(+0.92%)
May 14, 2012 11.50 11.56 11.23 11.25 1,674,645 -0.20(-1.75%)
May 11, 2012 11.22 11.57 11.16 11.45 2,288,320 +0.25(+2.21%)
May 10, 2012 11.43 11.50 11.16 11.20 4,203,865 -0.18(-1.56%)
May 09, 2012 11.35 11.54 11.17 11.38 3,311,520 -0.14(-1.18%)
May 08, 2012 11.97 12.16 11.36 11.52 5,145,515 -0.50(-4.14%)
May 07, 2012 11.95 12.20 11.80 12.02 3,162,690 +0.06(+0.50%)
May 04, 2012 11.96 12.00 11.92 11.96 4,958,125 -0.03(-0.22%)
May 03, 2012 12.00 12.04 11.94 11.98 3,132,355 -0.05(-0.42%)
May 02, 2012 11.94 12.07 11.80 12.03 2,303,720 +0.04(+0.33%)
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.