Netease Inc ADR (NQ: NTES )

70.41 -0.80 (-1.13%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.33 59.62 56.19 58.82 976,393 +0.71(+1.21%)
Oct 30, 2013 60.53 61.07 57.51 58.11 1,098,392 -1.90(-3.17%)
Oct 29, 2013 57.50 60.96 57.42 60.01 1,110,514 +3.07(+5.39%)
Oct 28, 2013 62.47 62.72 56.67 56.94 2,320,755 -6.53(-10.28%)
Oct 25, 2013 63.66 63.93 62.73 63.47 0 +0.80(+1.28%)
Oct 24, 2013 62.21 63.08 61.42 62.67 0 +0.92(+1.50%)
Oct 23, 2013 63.62 63.82 61.50 61.74 749,333 -1.70(-2.68%)
Oct 22, 2013 62.91 65.18 62.74 63.44 0 +1.24(+1.99%)
Oct 21, 2013 61.90 62.55 61.53 62.20 608,973 +0.96(+1.56%)
Oct 18, 2013 60.38 61.78 60.30 61.25 593,302 +0.49(+0.80%)
Oct 17, 2013 60.76 60.97 60.54 60.76 722,729 -0.28(-0.46%)
Oct 16, 2013 60.62 61.39 60.32 61.04 437,644 +0.58(+0.97%)
Oct 15, 2013 60.09 61.41 60.03 60.45 892,084 -0.15(-0.24%)
Oct 14, 2013 60.00 60.89 59.77 60.60 0 -0.01(-0.01%)
Oct 11, 2013 60.36 61.32 60.04 60.61 0 +0.11(+0.19%)
Oct 10, 2013 60.83 60.83 59.97 60.50 0 +0.32(+0.54%)
Oct 09, 2013 58.02 60.81 57.99 60.17 1,921,473 +2.35(+4.07%)
Oct 08, 2013 61.86 62.08 57.71 57.82 1,603,807 -4.08(-6.59%)
Oct 07, 2013 63.22 64.45 61.19 61.90 2,072,140 -1.34(-2.12%)
Oct 04, 2013 63.25 63.78 63.00 63.24 0 +0.07(+0.11%)
Oct 03, 2013 63.29 63.49 62.43 63.17 1,225,163 +0.01(+0.01%)
Oct 02, 2013 62.68 63.47 62.50 63.16 698,379 -0.01(-0.01%)
Oct 01, 2013 63.55 63.59 62.30 63.17 726,207 -0.08(-0.12%)
Sep 30, 2013 62.73 64.05 61.88 63.25 1,322,193 +0.79(+1.27%)
Sep 27, 2013 62.73 62.90 62.13 62.46 0 -0.48(-0.76%)
Sep 26, 2013 62.71 63.51 62.71 62.94 0 +0.18(+0.29%)
Sep 25, 2013 63.37 64.60 62.65 62.75 701,500 +0.03(+0.04%)
Sep 24, 2013 63.79 63.80 61.92 62.73 896,595 -0.67(-1.06%)
Sep 23, 2013 64.56 65.50 62.86 63.40 922,926 -1.16(-1.79%)
Sep 20, 2013 65.31 65.50 63.97 64.56 0 -0.96(-1.46%)
Sep 19, 2013 64.61 66.62 64.61 65.52 662,265 +1.08(+1.68%)
Sep 18, 2013 64.74 65.13 63.60 64.44 0 -0.19(-0.30%)
Sep 17, 2013 65.45 66.47 64.25 64.63 0 -0.63(-0.96%)
Sep 16, 2013 64.27 65.99 62.99 65.25 0 +2.27(+3.60%)
Sep 13, 2013 65.05 65.27 62.60 62.99 0 -2.14(-3.29%)
Sep 12, 2013 64.70 66.91 64.62 65.13 0 +0.64(+0.99%)
Sep 11, 2013 63.82 65.13 63.66 64.50 916,877 +0.64(+1.01%)
Sep 10, 2013 63.33 63.86 62.92 63.85 0 +1.27(+2.03%)
Sep 09, 2013 64.10 64.82 62.50 62.58 1,224,146 -1.42(-2.22%)
Sep 06, 2013 62.89 64.16 62.63 64.00 0 +1.09(+1.73%)
Sep 05, 2013 63.54 64.03 62.61 62.91 0 -0.62(-0.97%)
Sep 04, 2013 63.77 64.03 62.51 63.53 0 -0.51(-0.79%)
Sep 03, 2013 62.55 64.24 61.88 64.03 1,053,862 +2.40(+3.90%)
Aug 30, 2013 64.53 64.77 61.42 61.63 0 -3.55(-5.45%)
Aug 29, 2013 64.92 65.76 64.71 65.18 378,873 +0.13(+0.20%)
Aug 28, 2013 63.79 65.62 63.67 65.05 690,715 +1.14(+1.79%)
Aug 27, 2013 65.40 66.03 63.60 63.91 1,162,229 -2.40(-3.63%)
Aug 26, 2013 66.64 67.50 65.35 66.32 1,120,946 +0.61(+0.93%)
Aug 23, 2013 65.44 66.58 64.62 65.71 0 +1.23(+1.91%)
Aug 22, 2013 63.50 64.55 63.33 64.48 634,249 +1.36(+2.15%)
Aug 21, 2013 64.17 64.91 62.48 63.12 1,509,265 -1.52(-2.36%)
Aug 20, 2013 59.69 65.07 59.43 64.64 3,455,658 +6.24(+10.68%)
Aug 19, 2013 56.18 60.53 55.77 58.41 0 +3.02(+5.46%)
Aug 16, 2013 55.25 55.41 54.73 55.38 0 +0.36(+0.65%)
Aug 15, 2013 55.10 55.71 54.02 55.03 1,980,974 +1.49(+2.78%)
Aug 14, 2013 53.34 54.10 53.15 53.54 1,055,464 +0.49(+0.92%)
Aug 13, 2013 53.14 54.28 52.55 53.05 911,985 +0.26(+0.50%)
Aug 12, 2013 52.68 53.16 52.34 52.79 570,753 +0.17(+0.31%)
Aug 09, 2013 52.80 53.24 52.51 52.62 410,331 -0.17(-0.31%)
Aug 08, 2013 53.08 53.28 52.61 52.79 600,507 -0.30(-0.56%)
Aug 07, 2013 54.22 54.35 53.00 53.08 441,631 -1.42(-2.61%)
Aug 06, 2013 55.35 55.70 53.90 54.50 682,433 -0.95(-1.71%)
Aug 05, 2013 55.67 55.84 55.28 55.45 382,118 -0.17(-0.30%)
Aug 02, 2013 55.77 55.77 54.50 55.62 512,797 -0.20(-0.36%)
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.