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 30, 2013 13.60 13.65 12.94 12.99 0 -0.75(-5.45%)
Aug 29, 2013 13.68 13.86 13.63 13.73 1,798,186 +0.03(+0.20%)
Aug 28, 2013 13.44 13.83 13.41 13.71 3,278,230 +0.24(+1.79%)
Aug 27, 2013 13.78 13.91 13.40 13.47 5,516,096 -0.51(-3.63%)
Aug 26, 2013 14.04 14.22 13.77 13.97 5,320,164 +0.13(+0.93%)
Aug 23, 2013 13.79 14.03 13.61 13.84 0 +0.26(+1.90%)
Aug 22, 2013 13.38 13.60 13.34 13.59 3,010,234 +0.29(+2.15%)
Aug 21, 2013 13.52 13.68 13.17 13.30 7,163,173 -0.32(-2.36%)
Aug 20, 2013 12.58 13.71 12.52 13.62 16,401,016 +1.31(+10.68%)
Aug 19, 2013 11.84 12.75 11.75 12.31 0 +0.64(+5.46%)
Aug 16, 2013 11.64 11.67 11.53 11.67 0 +0.08(+0.65%)
Aug 15, 2013 11.61 11.74 11.38 11.59 9,401,972 +0.31(+2.78%)
Aug 14, 2013 11.24 11.40 11.20 11.28 5,009,376 +0.10(+0.92%)
Aug 13, 2013 11.20 11.44 11.07 11.18 4,328,405 +0.05(+0.49%)
Aug 12, 2013 11.10 11.20 11.03 11.12 2,708,871 +0.03(+0.31%)
Aug 09, 2013 11.12 11.22 11.06 11.09 1,947,486 -0.03(-0.31%)
Aug 08, 2013 11.18 11.23 11.09 11.12 2,850,087 -0.06(-0.56%)
Aug 07, 2013 11.42 11.45 11.17 11.18 2,096,040 -0.30(-2.61%)
Aug 06, 2013 11.66 11.74 11.36 11.48 3,238,919 -0.20(-1.71%)
Aug 05, 2013 11.73 11.77 11.65 11.68 1,813,586 -0.03(-0.30%)
Aug 02, 2013 11.75 11.75 11.48 11.72 2,433,805 -0.04(-0.36%)
Aug 01, 2013 11.84 11.85 11.68 11.76 4,001,759 +0.07(+0.57%)
Jul 31, 2013 11.75 11.79 11.57 11.69 0 +0.04(+0.33%)
Jul 30, 2013 11.78 11.81 11.65 11.66 0 -0.08(-0.66%)
Jul 29, 2013 12.01 12.01 11.66 11.73 0 -0.33(-2.75%)
Jul 26, 2013 12.30 12.36 11.98 12.07 0 -0.25(-2.01%)
Jul 25, 2013 12.41 12.62 12.19 12.31 0 +0.03(+0.28%)
Jul 24, 2013 12.17 12.34 12.09 12.28 0 +0.11(+0.92%)
Jul 23, 2013 12.42 12.47 12.15 12.17 0 -0.06(-0.50%)
Jul 22, 2013 12.25 12.37 12.19 12.23 0 -0.03(-0.27%)
Jul 19, 2013 12.18 12.32 12.14 12.26 0 +0.09(+0.77%)
Jul 18, 2013 12.07 12.32 12.05 12.17 3,133,827 +0.10(+0.85%)
Jul 17, 2013 11.93 12.11 11.85 12.06 2,192,056 +0.13(+1.09%)
Jul 16, 2013 11.93 12.06 11.91 11.93 0 +0.03(+0.25%)
Jul 15, 2013 11.92 11.96 11.86 11.90 0 +0.05(+0.46%)
Jul 12, 2013 11.86 11.89 11.82 11.85 0 -0.06(-0.54%)
Jul 11, 2013 12.01 12.01 11.85 11.91 0 +0.01(+0.06%)
Jul 10, 2013 11.87 11.94 11.81 11.91 1,634,481 +0.07(+0.59%)
Jul 09, 2013 11.91 11.97 11.76 11.84 0 +0.00(+0.02%)
Jul 08, 2013 11.89 11.96 11.80 11.83 0 -0.01(-0.08%)
Jul 05, 2013 11.78 11.87 11.71 11.84 0 +0.15(+1.24%)
Jul 03, 2013 11.75 11.82 11.64 11.70 0 -0.02(-0.19%)
Jul 02, 2013 11.60 11.87 11.58 11.72 0 +0.08(+0.69%)
Jul 01, 2013 11.67 11.76 11.48 11.64 0 +0.04(+0.38%)
Jun 28, 2013 11.21 11.66 11.09 11.60 4,277,616 +0.39(+3.49%)
Jun 27, 2013 10.96 11.27 10.92 11.20 0 +0.39(+3.62%)
Jun 26, 2013 10.61 10.82 10.55 10.81 0 +0.35(+3.39%)
Jun 25, 2013 10.43 10.52 10.38 10.46 0 +0.15(+1.41%)
Jun 24, 2013 10.48 10.50 10.06 10.31 0 -0.37(-3.50%)
Jun 21, 2013 10.99 11.00 10.65 10.69 2,897,646 -0.22(-2.05%)
Jun 20, 2013 11.06 11.21 10.83 10.91 0 -0.30(-2.72%)
Jun 19, 2013 11.46 11.56 11.20 11.22 1,767,341 -0.24(-2.11%)
Jun 18, 2013 11.46 11.50 11.41 11.46 0 +0.06(+0.56%)
Jun 17, 2013 11.32 11.47 11.32 11.40 0 +0.20(+1.77%)
Jun 14, 2013 11.27 11.29 11.10 11.20 0 -0.06(-0.49%)
Jun 13, 2013 11.13 11.32 10.98 11.25 3,548,993 +0.07(+0.59%)
Jun 12, 2013 11.64 11.70 11.08 11.19 3,341,619 -0.33(-2.88%)
Jun 11, 2013 11.56 11.68 11.50 11.52 2,076,690 -0.22(-1.86%)
Jun 10, 2013 11.75 11.81 11.70 11.74 0 +0.02(+0.19%)
Jun 07, 2013 11.67 11.72 11.58 11.71 0 +0.15(+1.32%)
Jun 06, 2013 11.38 11.58 11.29 11.56 0 +0.11(+0.96%)
Jun 05, 2013 11.60 11.75 11.44 11.45 0 -0.18(-1.55%)
Jun 04, 2013 11.60 11.81 11.57 11.63 0 -0.01(-0.05%)
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.