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 (%)
Feb 28, 2013 9.398 9.523 9.360 9.413 3,257,125 -0.11(-1.14%)
Feb 27, 2013 9.529 9.608 9.441 9.521 2,570,619 +0.04(+0.45%)
Feb 26, 2013 9.498 9.573 9.389 9.479 2,824,276 -0.02(-0.19%)
Feb 25, 2013 9.707 9.758 9.487 9.498 3,851,347 -0.03(-0.29%)
Feb 22, 2013 9.584 9.584 9.426 9.525 2,591,206 +0.03(+0.33%)
Feb 21, 2013 9.641 9.641 9.384 9.494 4,200,073 -0.22(-2.25%)
Feb 20, 2013 9.753 9.855 9.709 9.712 5,649,168 -0.06(-0.58%)
Feb 19, 2013 9.483 9.956 9.439 9.769 6,775,927 +0.33(+3.52%)
Feb 15, 2013 9.397 9.453 9.336 9.437 2,595,651 +0.07(+0.72%)
Feb 14, 2013 9.332 9.402 9.332 9.369 2,393,279 -0.03(-0.35%)
Feb 13, 2013 9.349 9.448 9.349 9.402 1,517,121 +0.06(+0.67%)
Feb 12, 2013 9.380 9.400 9.314 9.340 2,731,621 -0.06(-0.64%)
Feb 11, 2013 9.419 9.510 9.334 9.400 3,667,590 -0.14(-1.50%)
Feb 08, 2013 9.130 9.626 9.015 9.543 13,521,015 +0.59(+6.65%)
Feb 07, 2013 9.051 9.108 8.780 8.949 15,871,034 +0.57(+6.84%)
Feb 06, 2013 8.365 8.409 8.317 8.376 5,794,143 -0.12(-1.45%)
Feb 04, 2013 8.679 8.679 8.336 8.499 3,598,905 -0.15(-1.76%)
Feb 01, 2013 8.627 8.717 8.475 8.651 2,861,430 +0.13(+1.53%)
Jan 31, 2013 8.683 8.710 8.445 8.521 3,795,464 -0.18(-2.11%)
Jan 30, 2013 8.657 8.739 8.591 8.705 3,278,023 +0.08(+0.94%)
Jan 29, 2013 8.705 8.829 8.556 8.624 3,831,964 -0.07(-0.78%)
Jan 28, 2013 8.517 8.719 8.475 8.692 4,514,216 +0.09(+1.00%)
Jan 25, 2013 8.605 8.651 8.470 8.605 5,679,501 +0.31(+3.69%)
Jan 24, 2013 8.233 8.400 8.132 8.299 5,040,041 +0.06(+0.74%)
Jan 23, 2013 8.132 8.277 8.057 8.238 4,116,864 +0.12(+1.52%)
Jan 22, 2013 8.152 8.187 7.994 8.115 3,250,964 -0.02(-0.25%)
Jan 18, 2013 8.132 8.168 8.045 8.136 2,309,863 +0.06(+0.73%)
Jan 17, 2013 8.042 8.154 7.976 8.077 4,067,704 +0.04(+0.53%)
Jan 16, 2013 8.029 8.137 8.003 8.035 2,148,845 +0.03(+0.32%)
Jan 15, 2013 8.091 8.145 7.946 8.009 1,748,301 -0.11(-1.36%)
Jan 14, 2013 8.069 8.248 8.064 8.119 4,612,863 -0.07(-0.81%)
Jan 11, 2013 7.882 8.192 7.864 8.185 5,276,996 +0.10(+1.25%)
Jan 10, 2013 7.823 8.122 7.785 8.084 6,820,225 +0.33(+4.32%)
Jan 09, 2013 7.808 7.867 7.702 7.750 4,120,455 -0.02(-0.21%)
Jan 08, 2013 7.905 7.931 7.748 7.766 2,809,104 -0.10(-1.21%)
Jan 07, 2013 7.858 7.931 7.858 7.861 3,527,393 -0.07(-0.88%)
Jan 04, 2013 7.821 7.958 7.783 7.931 2,556,211 +0.11(+1.43%)
Jan 03, 2013 7.848 7.920 7.742 7.819 3,798,822 +0.05(+0.71%)
Jan 02, 2013 7.932 7.954 7.735 7.764 4,877,587 +0.00(+0.02%)
Dec 31, 2012 7.730 7.826 7.693 7.763 4,074,809 +0.03(+0.33%)
Dec 28, 2012 7.651 7.843 7.621 7.737 3,053,154 +0.10(+1.34%)
Dec 27, 2012 7.673 7.728 7.569 7.635 3,336,185 -0.03(-0.45%)
Dec 26, 2012 7.591 7.699 7.586 7.669 3,866,560 +0.07(+0.99%)
Dec 24, 2012 7.653 7.766 7.525 7.594 2,882,123 -0.08(-1.09%)
Dec 21, 2012 7.496 7.684 7.423 7.678 5,898,733 +0.04(+0.57%)
Dec 20, 2012 7.622 7.662 7.501 7.635 5,501,613 -0.03(-0.41%)
Dec 19, 2012 7.225 7.759 7.200 7.666 14,092,915 +0.45(+6.26%)
Dec 18, 2012 7.176 7.297 7.127 7.214 6,828,691 +0.05(+0.74%)
Dec 17, 2012 7.081 7.170 6.907 7.161 6,881,402 +0.08(+1.14%)
Dec 14, 2012 6.980 7.127 6.940 7.081 9,884,024 +0.09(+1.25%)
Dec 13, 2012 7.011 7.094 6.880 6.993 9,837,711 -0.02(-0.34%)
Dec 12, 2012 6.927 7.085 6.926 7.017 9,783,441 +0.07(+1.05%)
Dec 11, 2012 6.832 7.085 6.827 6.944 14,808,183 +0.16(+2.29%)
Dec 10, 2012 7.145 7.145 6.761 6.789 22,348,070 -0.34(-4.74%)
Dec 07, 2012 7.331 7.417 7.117 7.127 13,025,625 -0.20(-2.74%)
Dec 06, 2012 7.492 7.569 7.191 7.328 12,590,198 -0.17(-2.31%)
Dec 05, 2012 7.677 7.677 7.487 7.501 5,931,584 -0.07(-0.92%)
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.