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 (%)
May 31, 2012 10.00 10.25 9.908 10.19 6,914,760 +0.15(+1.53%)
May 30, 2012 9.767 10.10 9.767 10.04 4,051,100 +0.12(+1.20%)
May 29, 2012 9.517 9.960 9.394 9.919 5,284,287 +0.56(+5.99%)
May 25, 2012 9.435 9.501 9.336 9.359 1,137,261 -0.11(-1.14%)
May 24, 2012 9.837 9.970 9.411 9.466 3,358,695 -0.29(-2.98%)
May 23, 2012 9.700 9.826 9.651 9.757 6,232,463 +0.04(+0.42%)
May 22, 2012 9.627 9.816 9.584 9.716 7,495,062 +0.14(+1.50%)
May 21, 2012 9.661 9.695 9.296 9.573 7,908,794 -0.04(-0.46%)
May 18, 2012 10.00 10.08 9.607 9.617 6,371,035 -0.27(-2.70%)
May 17, 2012 10.13 10.31 9.623 9.883 15,009,007 +0.45(+4.82%)
May 16, 2012 9.455 9.555 9.334 9.429 3,874,116 +0.15(+1.60%)
May 15, 2012 9.293 9.370 9.210 9.280 3,589,496 +0.08(+0.92%)
May 14, 2012 9.398 9.450 9.180 9.195 2,049,259 -0.16(-1.75%)
May 11, 2012 9.167 9.457 9.117 9.359 2,800,211 +0.20(+2.21%)
May 10, 2012 9.337 9.396 9.120 9.156 5,144,259 -0.15(-1.56%)
May 09, 2012 9.275 9.429 9.130 9.301 4,052,299 -0.11(-1.18%)
May 08, 2012 9.780 9.934 9.280 9.412 6,296,554 -0.41(-4.14%)
May 07, 2012 9.762 9.968 9.646 9.819 3,870,176 +0.05(+0.50%)
May 04, 2012 9.774 9.806 9.741 9.770 6,067,246 -0.02(-0.22%)
May 03, 2012 9.808 9.835 9.757 9.792 3,833,055 -0.04(-0.42%)
May 02, 2012 9.757 9.864 9.645 9.832 2,819,056 +0.03(+0.33%)
May 01, 2012 9.875 9.875 9.773 9.800 4,120,031 -0.06(-0.60%)
Apr 30, 2012 9.793 9.875 9.658 9.859 3,774,887 +0.05(+0.53%)
Apr 27, 2012 9.761 9.870 9.761 9.806 3,768,701 -0.07(-0.70%)
Apr 26, 2012 9.788 10.04 9.754 9.875 3,924,918 +0.13(+1.32%)
Apr 25, 2012 9.579 9.777 9.514 9.746 3,918,634 +0.24(+2.56%)
Apr 24, 2012 9.607 9.607 9.473 9.502 3,309,955 -0.08(-0.89%)
Apr 23, 2012 9.471 9.713 9.444 9.587 4,485,066 +0.02(+0.21%)
Apr 20, 2012 9.538 9.730 9.538 9.568 2,351,959 -0.03(-0.29%)
Apr 19, 2012 9.646 9.888 9.537 9.596 4,813,739 -0.16(-1.64%)
Apr 18, 2012 9.479 9.790 9.354 9.756 4,791,602 +0.30(+3.20%)
Apr 17, 2012 9.288 9.504 9.156 9.453 3,550,454 +0.31(+3.38%)
Apr 16, 2012 9.316 9.378 9.130 9.144 2,446,300 -0.17(-1.81%)
Apr 13, 2012 9.272 9.386 9.202 9.313 2,878,198 +0.01(+0.11%)
Apr 12, 2012 9.365 9.543 9.283 9.303 4,410,665 -0.10(-1.09%)
Apr 11, 2012 9.229 9.455 9.223 9.406 3,004,031 +0.32(+3.54%)
Apr 10, 2012 9.445 9.592 9.045 9.084 3,600,088 -0.35(-3.76%)
Apr 09, 2012 9.386 9.543 9.347 9.439 1,444,263 -0.02(-0.19%)
Apr 05, 2012 9.244 9.471 9.241 9.457 2,142,578 +0.16(+1.72%)
Apr 04, 2012 9.612 9.612 9.244 9.296 4,698,656 -0.35(-3.67%)
Apr 03, 2012 9.806 9.862 9.610 9.651 4,440,841 -0.14(-1.44%)
Apr 02, 2012 9.525 9.810 9.426 9.792 4,414,208 +0.30(+3.12%)
Mar 30, 2012 9.674 9.800 9.429 9.496 3,672,916 -0.04(-0.41%)
Mar 29, 2012 9.525 9.600 9.321 9.535 7,712,452 -0.17(-1.77%)
Mar 28, 2012 9.736 9.783 9.587 9.707 3,986,256 -0.00(-0.05%)
Mar 27, 2012 9.597 9.883 9.563 9.712 5,931,170 -0.08(-0.83%)
Mar 26, 2012 9.826 9.831 9.661 9.793 5,161,728 +0.03(+0.35%)
Mar 23, 2012 9.640 9.806 9.537 9.759 4,126,687 +0.22(+2.30%)
Mar 22, 2012 9.506 9.685 9.360 9.540 5,566,184 +0.04(+0.45%)
Mar 21, 2012 9.363 9.573 9.350 9.497 6,594,225 +0.30(+3.21%)
Mar 20, 2012 9.171 9.238 9.005 9.202 5,533,689 -0.07(-0.78%)
Mar 19, 2012 8.989 9.287 8.945 9.274 5,799,543 +0.30(+3.30%)
Mar 16, 2012 8.865 9.009 8.793 8.978 3,058,399 +0.15(+1.70%)
Mar 15, 2012 8.904 9.009 8.729 8.827 2,363,235 -0.10(-1.08%)
Mar 14, 2012 8.988 8.988 8.780 8.924 3,211,209 -0.07(-0.73%)
Mar 13, 2012 8.808 9.002 8.798 8.989 3,792,110 +0.19(+2.14%)
Mar 12, 2012 8.747 8.953 8.687 8.801 3,504,682 -0.07(-0.81%)
Mar 09, 2012 8.458 8.924 8.458 8.873 4,783,256 +0.34(+4.00%)
Mar 08, 2012 8.407 8.603 8.349 8.532 3,405,269 +0.22(+2.65%)
Mar 07, 2012 8.172 8.352 8.134 8.311 4,447,143 +0.23(+2.85%)
Mar 06, 2012 8.370 8.370 8.056 8.080 3,183,571 -0.35(-4.13%)
Mar 05, 2012 8.680 8.684 8.417 8.429 1,754,182 -0.16(-1.81%)
Mar 02, 2012 8.656 8.701 8.363 8.584 5,893,089 +0.00(+0.02%)
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.