Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.18 11.46 11.08 11.40 6,184,567 +0.17(+1.53%)
May 30, 2012 10.92 11.29 10.92 11.22 3,623,307 +0.13(+1.20%)
May 29, 2012 10.64 11.14 10.50 11.09 4,726,270 +0.63(+5.99%)
May 25, 2012 10.55 10.62 10.44 10.46 1,017,167 -0.12(-1.14%)
May 24, 2012 11.00 11.15 10.52 10.58 3,004,019 -0.33(-2.98%)
May 23, 2012 10.85 10.99 10.79 10.91 5,574,320 +0.05(+0.42%)
May 22, 2012 10.76 10.98 10.72 10.86 6,703,589 +0.16(+1.50%)
May 21, 2012 10.80 10.84 10.39 10.70 7,073,632 -0.05(-0.46%)
May 18, 2012 11.18 11.27 10.74 10.75 5,698,258 -0.30(-2.70%)
May 17, 2012 11.33 11.53 10.76 11.05 13,424,067 +0.51(+4.82%)
May 16, 2012 10.57 10.68 10.44 10.54 3,465,012 +0.17(+1.60%)
May 15, 2012 10.39 10.48 10.30 10.38 3,210,448 +0.10(+0.92%)
May 14, 2012 10.51 10.57 10.26 10.28 1,832,858 -0.18(-1.75%)
May 11, 2012 10.25 10.57 10.19 10.46 2,504,511 +0.23(+2.21%)
May 10, 2012 10.44 10.51 10.20 10.24 4,601,030 -0.16(-1.56%)
May 09, 2012 10.37 10.54 10.21 10.40 3,624,379 -0.12(-1.18%)
May 08, 2012 10.93 11.11 10.38 10.52 5,631,643 -0.46(-4.14%)
May 07, 2012 10.91 11.15 10.79 10.98 3,461,488 +0.05(+0.50%)
May 04, 2012 10.93 10.96 10.89 10.92 5,426,549 -0.02(-0.22%)
May 03, 2012 10.97 11.00 10.91 10.95 3,428,287 -0.05(-0.42%)
May 02, 2012 10.91 11.03 10.78 10.99 2,521,366 +0.04(+0.33%)
May 01, 2012 11.04 11.04 10.93 10.96 3,684,958 -0.07(-0.60%)
Apr 30, 2012 10.95 11.04 10.80 11.02 3,376,261 +0.06(+0.53%)
Apr 27, 2012 10.91 11.04 10.91 10.96 3,370,729 -0.08(-0.70%)
Apr 26, 2012 10.94 11.23 10.91 11.04 3,510,450 +0.14(+1.33%)
Apr 25, 2012 10.71 10.93 10.64 10.90 3,504,830 +0.27(+2.56%)
Apr 24, 2012 10.74 10.74 10.59 10.62 2,960,426 -0.10(-0.89%)
Apr 23, 2012 10.59 10.86 10.56 10.72 4,011,446 +0.02(+0.20%)
Apr 20, 2012 10.66 10.88 10.66 10.70 2,103,594 -0.03(-0.29%)
Apr 19, 2012 10.79 11.06 10.66 10.73 4,305,412 -0.18(-1.64%)
Apr 18, 2012 10.60 10.95 10.46 10.91 4,285,612 +0.34(+3.20%)
Apr 17, 2012 10.38 10.63 10.24 10.57 3,175,529 +0.35(+3.38%)
Apr 16, 2012 10.42 10.49 10.21 10.22 2,187,972 -0.19(-1.81%)
Apr 13, 2012 10.37 10.49 10.29 10.41 2,574,262 +0.01(+0.11%)
Apr 12, 2012 10.47 10.67 10.38 10.40 3,944,902 -0.12(-1.09%)
Apr 11, 2012 10.32 10.57 10.31 10.52 2,686,807 +0.36(+3.54%)
Apr 10, 2012 10.56 10.72 10.11 10.16 3,219,921 -0.40(-3.76%)
Apr 09, 2012 10.49 10.67 10.45 10.55 1,291,750 -0.02(-0.19%)
Apr 05, 2012 10.34 10.59 10.33 10.57 1,916,323 +0.18(+1.72%)
Apr 04, 2012 10.75 10.75 10.34 10.39 4,202,482 -0.40(-3.68%)
Apr 03, 2012 10.96 11.03 10.74 10.79 3,971,892 -0.16(-1.44%)
Apr 02, 2012 10.65 10.97 10.54 10.95 3,948,070 +0.33(+3.11%)
Mar 30, 2012 10.82 10.96 10.54 10.62 3,285,059 -0.04(-0.41%)
Mar 29, 2012 10.65 10.73 10.42 10.66 6,898,023 -0.19(-1.77%)
Mar 28, 2012 10.89 10.94 10.72 10.85 3,565,310 -0.01(-0.05%)
Mar 27, 2012 10.73 11.05 10.69 10.86 5,304,843 -0.09(-0.83%)
Mar 26, 2012 10.99 10.99 10.80 10.95 4,616,653 +0.04(+0.35%)
Mar 23, 2012 10.78 10.96 10.66 10.91 3,690,912 +0.24(+2.30%)
Mar 22, 2012 10.63 10.83 10.47 10.67 4,978,399 +0.05(+0.45%)
Mar 21, 2012 10.47 10.70 10.45 10.62 5,897,880 +0.33(+3.22%)
Mar 20, 2012 10.25 10.33 10.07 10.29 4,949,336 -0.08(-0.78%)
Mar 19, 2012 10.05 10.38 10.00 10.37 5,187,116 +0.33(+3.29%)
Mar 16, 2012 9.912 10.07 9.831 10.04 2,735,435 +0.17(+1.70%)
Mar 15, 2012 9.955 10.07 9.760 9.870 2,113,679 -0.11(-1.08%)
Mar 14, 2012 10.05 10.05 9.817 9.977 2,872,107 -0.07(-0.73%)
Mar 13, 2012 9.848 10.07 9.837 10.05 3,391,666 +0.21(+2.14%)
Mar 12, 2012 9.780 10.01 9.712 9.840 3,134,590 -0.08(-0.81%)
Mar 09, 2012 9.457 9.977 9.457 9.921 4,278,148 +0.38(+4.00%)
Mar 08, 2012 9.400 9.619 9.335 9.539 3,045,675 +0.25(+2.65%)
Mar 07, 2012 9.137 9.338 9.095 9.292 3,977,528 +0.26(+2.85%)
Mar 06, 2012 9.358 9.358 9.007 9.034 2,847,389 -0.39(-4.13%)
Mar 05, 2012 9.705 9.709 9.411 9.424 1,568,942 -0.17(-1.81%)
Mar 02, 2012 9.678 9.729 9.351 9.597 5,270,783 +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.