Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.07 10.12 9.982 10.05 2,490,269 -0.06(-0.63%)
Mar 27, 2013 10.02 10.12 9.914 10.12 1,855,995 +0.03(+0.29%)
Mar 26, 2013 10.15 10.16 9.980 10.09 1,212,127 -0.01(-0.07%)
Mar 25, 2013 10.12 10.19 10.04 10.10 1,570,980 -0.00(-0.02%)
Mar 22, 2013 9.995 10.17 9.880 10.10 2,278,007 +0.10(+1.03%)
Mar 21, 2013 9.962 10.03 9.883 9.995 1,509,410 -0.01(-0.06%)
Mar 20, 2013 9.808 10.02 9.736 10.00 2,204,257 +0.26(+2.70%)
Mar 19, 2013 9.679 9.887 9.621 9.738 2,502,390 +0.14(+1.47%)
Mar 18, 2013 9.410 9.656 9.312 9.597 1,788,689 +0.11(+1.20%)
Mar 15, 2013 9.650 9.676 9.151 9.483 6,301,772 -0.25(-2.53%)
Mar 14, 2013 9.889 9.889 9.591 9.729 2,772,909 -0.08(-0.77%)
Mar 13, 2013 9.834 9.891 9.764 9.804 1,256,792 -0.09(-0.95%)
Mar 12, 2013 10.03 10.03 9.887 9.898 3,842,821 -0.14(-1.39%)
Mar 11, 2013 9.958 10.11 9.802 10.04 3,134,164 +0.08(+0.83%)
Mar 08, 2013 9.913 10.03 9.868 9.955 2,894,610 +0.07(+0.72%)
Mar 07, 2013 9.782 9.967 9.641 9.883 5,071,357 +0.16(+1.60%)
Mar 06, 2013 9.659 9.823 9.586 9.727 2,725,477 -0.03(-0.28%)
Mar 05, 2013 9.567 9.936 9.472 9.755 7,266,522 +0.21(+2.17%)
Mar 04, 2013 9.298 9.547 9.088 9.547 4,594,590 +0.25(+2.69%)
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.