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 29, 2012 9.677 9.762 9.468 9.618 3,433,229 +0.13(+1.33%)
Jun 28, 2012 9.507 9.607 9.264 9.492 3,170,723 -0.17(-1.79%)
Jun 27, 2012 9.872 10.04 9.537 9.666 3,446,262 -0.09(-0.94%)
Jun 26, 2012 9.304 9.834 9.252 9.757 8,198,003 +0.52(+5.66%)
Jun 25, 2012 9.643 9.847 9.015 9.234 6,453,246 -0.52(-5.38%)
Jun 22, 2012 10.10 10.10 9.698 9.759 3,022,721 -0.25(-2.51%)
Jun 21, 2012 10.33 10.41 9.979 10.01 3,308,795 -0.27(-2.64%)
Jun 20, 2012 10.46 10.47 10.07 10.28 3,659,115 -0.15(-1.41%)
Jun 19, 2012 10.09 10.46 10.02 10.43 3,593,181 +0.45(+4.49%)
Jun 18, 2012 9.865 10.07 9.821 9.981 3,194,047 +0.13(+1.36%)
Jun 15, 2012 9.687 9.860 9.687 9.847 4,308,719 +0.12(+1.24%)
Jun 14, 2012 9.739 9.854 9.618 9.726 4,213,294 +0.04(+0.42%)
Jun 13, 2012 9.896 10.01 9.656 9.685 5,130,365 -0.24(-2.45%)
Jun 12, 2012 10.20 10.20 9.841 9.929 3,728,004 -0.17(-1.70%)
Jun 11, 2012 10.30 10.46 10.08 10.10 2,471,577 -0.13(-1.31%)
Jun 08, 2012 10.37 10.37 10.14 10.23 3,073,003 -0.16(-1.56%)
Jun 07, 2012 10.54 10.71 10.33 10.40 3,654,740 +0.09(+0.84%)
Jun 06, 2012 9.713 10.41 9.713 10.31 5,875,217 +0.63(+6.54%)
Jun 05, 2012 9.636 9.703 9.380 9.677 2,258,467 +0.00(+0.00%)
Jun 04, 2012 9.785 9.950 9.597 9.677 3,186,552 -0.14(-1.38%)
Jun 01, 2012 9.991 10.26 9.728 9.813 7,137,530 -0.38(-3.72%)
May 31, 2012 10.00 10.25 9.908 10.19 6,914,869 +0.15(+1.53%)
May 30, 2012 9.767 10.10 9.767 10.04 4,051,163 +0.12(+1.20%)
May 29, 2012 9.517 9.960 9.394 9.919 5,284,370 +0.56(+5.99%)
May 25, 2012 9.435 9.501 9.335 9.358 1,137,279 -0.11(-1.14%)
May 24, 2012 9.837 9.970 9.411 9.466 3,358,747 -0.29(-2.98%)
May 23, 2012 9.700 9.826 9.651 9.757 6,232,561 +0.04(+0.42%)
May 22, 2012 9.626 9.816 9.584 9.716 7,495,180 +0.14(+1.50%)
May 21, 2012 9.661 9.695 9.296 9.572 7,908,918 -0.04(-0.46%)
May 18, 2012 10.00 10.08 9.607 9.617 6,371,135 -0.27(-2.70%)
May 17, 2012 10.13 10.31 9.623 9.883 15,009,242 +0.45(+4.82%)
May 16, 2012 9.455 9.555 9.334 9.429 3,874,177 +0.15(+1.60%)
May 15, 2012 9.293 9.370 9.210 9.280 3,589,553 +0.08(+0.92%)
May 14, 2012 9.398 9.450 9.180 9.195 2,049,291 -0.16(-1.75%)
May 11, 2012 9.167 9.456 9.116 9.358 2,800,255 +0.20(+2.21%)
May 10, 2012 9.337 9.396 9.120 9.156 5,144,340 -0.15(-1.56%)
May 09, 2012 9.275 9.429 9.129 9.301 4,052,362 -0.11(-1.18%)
May 08, 2012 9.780 9.934 9.280 9.412 6,296,653 -0.41(-4.14%)
May 07, 2012 9.762 9.968 9.646 9.819 3,870,237 +0.05(+0.50%)
May 04, 2012 9.774 9.806 9.741 9.770 6,067,341 -0.02(-0.22%)
May 03, 2012 9.808 9.835 9.757 9.791 3,833,115 -0.04(-0.42%)
May 02, 2012 9.757 9.863 9.644 9.832 2,819,101 +0.03(+0.33%)
May 01, 2012 9.875 9.875 9.773 9.800 4,120,095 -0.06(-0.60%)
Apr 30, 2012 9.793 9.875 9.658 9.858 3,774,946 +0.05(+0.53%)
Apr 27, 2012 9.760 9.870 9.760 9.806 3,768,760 -0.07(-0.70%)
Apr 26, 2012 9.788 10.04 9.754 9.875 3,924,980 +0.13(+1.32%)
Apr 25, 2012 9.579 9.777 9.514 9.746 3,918,696 +0.24(+2.56%)
Apr 24, 2012 9.607 9.607 9.473 9.502 3,310,007 -0.08(-0.89%)
Apr 23, 2012 9.471 9.713 9.443 9.587 4,485,136 +0.02(+0.20%)
Apr 20, 2012 9.538 9.729 9.538 9.568 2,351,996 -0.03(-0.29%)
Apr 19, 2012 9.646 9.888 9.537 9.595 4,813,814 -0.16(-1.64%)
Apr 18, 2012 9.479 9.790 9.353 9.756 4,791,677 +0.30(+3.20%)
Apr 17, 2012 9.288 9.504 9.156 9.453 3,550,510 +0.31(+3.38%)
Apr 16, 2012 9.316 9.378 9.130 9.144 2,446,338 -0.17(-1.81%)
Apr 13, 2012 9.272 9.386 9.201 9.313 2,878,243 +0.01(+0.11%)
Apr 12, 2012 9.365 9.543 9.283 9.303 4,410,734 -0.10(-1.09%)
Apr 11, 2012 9.229 9.455 9.223 9.406 3,004,078 +0.32(+3.54%)
Apr 10, 2012 9.445 9.592 9.045 9.084 3,600,144 -0.35(-3.76%)
Apr 09, 2012 9.386 9.543 9.347 9.438 1,444,285 -0.02(-0.19%)
Apr 05, 2012 9.244 9.471 9.241 9.456 2,142,612 +0.16(+1.72%)
Apr 04, 2012 9.612 9.612 9.244 9.296 4,698,730 -0.35(-3.67%)
Apr 03, 2012 9.806 9.862 9.610 9.651 4,440,911 -0.14(-1.44%)
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.