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 (%)
Aug 31, 2012 9.339 9.520 9.274 9.515 3,347,075 +0.23(+2.48%)
Aug 30, 2012 9.363 9.460 9.246 9.285 2,942,496 -0.10(-1.09%)
Aug 29, 2012 9.378 9.420 9.329 9.387 1,926,363 +0.02(+0.21%)
Aug 27, 2012 9.345 9.498 9.233 9.367 3,179,557 -0.10(-1.08%)
Aug 24, 2012 9.157 9.500 9.155 9.469 4,537,922 +0.19(+2.03%)
Aug 23, 2012 9.001 9.299 8.941 9.281 6,256,392 +0.37(+4.12%)
Aug 22, 2012 8.731 8.954 8.696 8.914 2,017,353 +0.05(+0.58%)
Aug 21, 2012 8.961 9.009 8.793 8.863 3,028,249 -0.06(-0.70%)
Aug 20, 2012 8.817 9.014 8.698 8.925 5,991,918 +0.12(+1.33%)
Aug 17, 2012 9.011 9.023 8.682 8.808 10,024,738 -0.25(-2.74%)
Aug 16, 2012 9.685 9.822 9.031 9.056 30,975,234 -1.57(-14.81%)
Aug 15, 2012 10.30 10.64 10.26 10.63 10,370,171 +0.39(+3.84%)
Aug 14, 2012 10.16 10.32 10.14 10.24 4,662,749 +0.11(+1.10%)
Aug 13, 2012 10.11 10.20 9.997 10.13 4,487,280 +0.08(+0.78%)
Aug 10, 2012 9.939 10.06 9.831 10.05 1,654,912 +0.15(+1.50%)
Aug 09, 2012 10.05 10.17 9.840 9.900 3,052,251 -0.11(-1.10%)
Aug 08, 2012 10.17 10.25 9.924 10.01 1,676,424 -0.29(-2.84%)
Aug 07, 2012 10.08 10.43 10.06 10.30 3,528,821 +0.22(+2.21%)
Aug 06, 2012 9.890 10.17 9.871 10.08 3,459,978 +0.36(+3.74%)
Aug 03, 2012 9.482 9.773 9.268 9.716 2,795,166 +0.22(+2.33%)
Aug 02, 2012 9.727 9.921 9.480 9.495 2,590,036 -0.21(-2.15%)
Aug 01, 2012 9.637 9.785 9.550 9.703 1,495,077 +0.05(+0.55%)
Jul 31, 2012 9.687 9.868 9.539 9.650 2,226,752 -0.06(-0.60%)
Jul 30, 2012 9.862 9.890 9.477 9.709 3,951,394 -0.06(-0.58%)
Jul 27, 2012 9.829 9.831 9.427 9.765 3,169,674 +0.07(+0.68%)
Jul 26, 2012 9.804 9.866 9.683 9.699 1,478,967 +0.08(+0.80%)
Jul 25, 2012 9.754 9.860 9.504 9.623 2,915,194 -0.13(-1.37%)
Jul 24, 2012 9.948 10.01 9.685 9.756 1,791,368 -0.09(-0.95%)
Jul 23, 2012 9.915 9.915 9.685 9.849 3,868,765 -0.18(-1.82%)
Jul 20, 2012 10.11 10.12 9.959 10.03 1,879,376 -0.10(-0.97%)
Jul 19, 2012 10.13 10.30 10.11 10.13 1,651,617 +0.03(+0.25%)
Jul 18, 2012 9.710 10.34 9.705 10.11 5,223,923 +0.23(+2.31%)
Jul 17, 2012 10.37 10.56 9.650 9.877 9,122,897 -0.49(-4.76%)
Jul 16, 2012 10.50 10.59 10.35 10.37 1,542,518 -0.09(-0.84%)
Jul 13, 2012 10.62 10.62 10.27 10.46 2,827,891 -0.03(-0.28%)
Jul 12, 2012 10.38 10.60 10.24 10.49 1,684,096 -0.01(-0.07%)
Jul 11, 2012 10.60 10.69 10.39 10.49 2,463,009 -0.09(-0.83%)
Jul 10, 2012 10.76 10.78 10.37 10.58 4,484,270 -0.14(-1.33%)
Jul 09, 2012 10.88 11.02 10.67 10.72 2,273,322 -0.25(-2.28%)
Jul 06, 2012 11.04 11.12 10.94 10.97 2,587,513 -0.24(-2.15%)
Jul 05, 2012 10.79 11.31 10.71 11.22 4,824,970 +0.50(+4.62%)
Jul 03, 2012 10.69 10.76 10.49 10.72 2,626,176 -0.06(-0.58%)
Jul 02, 2012 10.79 10.91 10.67 10.78 3,513,367 +0.03(+0.27%)
Jun 29, 2012 10.82 10.91 10.59 10.75 3,070,683 +0.14(+1.33%)
Jun 28, 2012 10.63 10.74 10.36 10.61 2,835,898 -0.19(-1.79%)
Jun 27, 2012 11.04 11.22 10.66 10.81 3,082,339 -0.10(-0.94%)
Jun 26, 2012 10.40 10.99 10.34 10.91 7,332,301 +0.58(+5.66%)
Jun 25, 2012 10.78 11.01 10.08 10.32 5,771,788 -0.59(-5.38%)
Jun 22, 2012 11.29 11.29 10.84 10.91 2,703,524 -0.28(-2.51%)
Jun 21, 2012 11.55 11.64 11.16 11.19 2,959,389 -0.30(-2.64%)
Jun 20, 2012 11.70 11.71 11.25 11.50 3,272,715 -0.16(-1.41%)
Jun 19, 2012 11.28 11.69 11.20 11.66 3,213,744 +0.50(+4.49%)
Jun 18, 2012 11.03 11.26 10.98 11.16 2,856,759 +0.15(+1.36%)
Jun 15, 2012 10.83 11.02 10.83 11.01 3,853,722 +0.14(+1.24%)
Jun 14, 2012 10.89 11.02 10.75 10.87 3,768,373 +0.05(+0.42%)
Jun 13, 2012 11.06 11.19 10.80 10.83 4,588,603 -0.27(-2.45%)
Jun 12, 2012 11.40 11.40 11.00 11.10 3,334,330 -0.19(-1.70%)
Jun 11, 2012 11.52 11.69 11.27 11.29 2,210,581 -0.15(-1.31%)
Jun 08, 2012 11.59 11.59 11.33 11.44 2,748,497 -0.18(-1.56%)
Jun 07, 2012 11.78 11.98 11.55 11.62 3,268,802 +0.10(+0.84%)
Jun 06, 2012 10.86 11.64 10.86 11.53 5,254,799 +0.71(+6.54%)
Jun 05, 2012 10.77 10.85 10.49 10.82 2,019,975 +0.00(+0.00%)
Jun 04, 2012 10.94 11.12 10.73 10.82 2,850,055 -0.15(-1.38%)
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.