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 (%)
Sep 30, 2014 14.72 14.77 14.51 14.74 2,104,944 +0.12(+0.79%)
Sep 29, 2014 14.59 14.93 14.44 14.63 2,116,145 -0.12(-0.83%)
Sep 26, 2014 14.69 14.95 14.65 14.75 1,663,806 +0.13(+0.86%)
Sep 25, 2014 15.10 15.14 14.56 14.63 1,941,496 -0.58(-3.79%)
Sep 24, 2014 15.13 15.28 15.03 15.20 1,543,884 +0.17(+1.16%)
Sep 23, 2014 14.92 15.23 14.89 15.03 1,011,459 +0.05(+0.35%)
Sep 22, 2014 15.19 15.32 14.88 14.98 1,751,387 -0.31(-2.06%)
Sep 19, 2014 15.39 15.51 15.07 15.29 2,359,087 -0.11(-0.68%)
Sep 18, 2014 15.27 15.41 15.20 15.40 1,215,703 +0.22(+1.45%)
Sep 17, 2014 15.31 15.31 15.08 15.18 1,515,469 +0.01(+0.03%)
Sep 16, 2014 14.80 15.24 14.73 15.17 1,492,579 +0.26(+1.75%)
Sep 15, 2014 15.25 15.25 14.79 14.91 1,391,293 -0.29(-1.92%)
Sep 12, 2014 15.25 15.27 15.16 15.20 1,067,446 -0.05(-0.35%)
Sep 11, 2014 15.03 15.27 15.01 15.26 808,406 +0.12(+0.82%)
Sep 10, 2014 15.09 15.25 15.00 15.13 1,373,644 -0.04(-0.28%)
Sep 09, 2014 15.25 15.46 15.13 15.17 1,837,863 -0.13(-0.87%)
Sep 08, 2014 15.41 15.55 15.26 15.31 1,689,252 -0.13(-0.83%)
Sep 05, 2014 15.46 15.48 15.36 15.43 1,849,175 -0.02(-0.12%)
Sep 04, 2014 15.28 15.61 15.28 15.45 1,761,176 +0.26(+1.72%)
Sep 03, 2014 15.22 15.30 15.10 15.19 2,682,667 +0.06(+0.41%)
Sep 02, 2014 15.10 15.24 15.06 15.13 1,816,344 -0.02(-0.16%)
Aug 29, 2014 15.23 15.15 15.15 15.15 1,437,887 -0.04(-0.28%)
Aug 28, 2014 15.31 15.47 15.11 15.20 1,334,469 -0.22(-1.40%)
Aug 27, 2014 15.43 15.62 15.26 15.41 2,298,405 -0.04(-0.23%)
Aug 26, 2014 15.39 15.61 15.27 15.45 2,662,855 +0.10(+0.65%)
Aug 25, 2014 15.14 15.37 15.09 15.35 2,156,919 +0.31(+2.06%)
Aug 22, 2014 15.12 15.23 15.02 15.04 870,080 -0.08(-0.53%)
Aug 21, 2014 15.15 15.29 15.05 15.12 1,750,235 +0.02(+0.11%)
Aug 20, 2014 15.18 15.31 15.09 15.10 1,111,072 -0.08(-0.54%)
Aug 19, 2014 15.19 15.35 15.09 15.18 1,843,981 -0.09(-0.58%)
Aug 18, 2014 15.03 15.37 14.95 15.27 3,651,275 +0.37(+2.46%)
Aug 15, 2014 14.64 14.99 14.57 14.91 3,270,960 +0.27(+1.81%)
Aug 14, 2014 14.57 14.72 14.10 14.64 4,052,067 +0.23(+1.61%)
Aug 13, 2014 14.33 14.57 14.13 14.41 3,722,054 +0.24(+1.71%)
Aug 12, 2014 14.15 14.37 13.99 14.17 2,506,129 -0.14(-0.99%)
Aug 11, 2014 14.34 14.41 14.22 14.31 1,726,959 +0.10(+0.70%)
Aug 08, 2014 14.26 14.38 14.07 14.21 2,257,910 -0.01(-0.06%)
Aug 07, 2014 14.12 14.39 14.03 14.22 1,920,080 +0.06(+0.45%)
Aug 06, 2014 14.08 14.20 13.97 14.16 1,898,671 -0.03(-0.21%)
Aug 05, 2014 14.30 14.38 14.13 14.19 1,647,424 -0.11(-0.79%)
Aug 04, 2014 14.20 14.33 14.03 14.30 2,342,695 +0.21(+1.46%)
Aug 01, 2014 14.40 14.40 13.85 14.09 2,310,581 -0.31(-2.18%)
Jul 31, 2014 14.52 14.67 14.29 14.41 2,148,757 -0.30(-2.04%)
Jul 30, 2014 14.58 14.82 14.41 14.71 1,879,070 +0.13(+0.91%)
Jul 29, 2014 14.76 14.87 14.54 14.57 3,186,239 -0.15(-1.01%)
Jul 28, 2014 14.45 14.82 14.22 14.72 4,225,027 +0.39(+2.70%)
Jul 25, 2014 14.57 14.64 14.31 14.34 2,181,571 -0.17(-1.18%)
Jul 24, 2014 14.36 14.57 14.13 14.51 1,509,576 +0.09(+0.61%)
Jul 23, 2014 14.65 14.65 14.26 14.42 1,782,104 -0.14(-0.93%)
Jul 22, 2014 14.37 14.60 14.30 14.56 2,855,772 +0.34(+2.37%)
Jul 21, 2014 14.09 14.31 14.02 14.22 2,217,518 +0.16(+1.16%)
Jul 18, 2014 14.00 14.17 13.88 14.05 1,993,864 +0.21(+1.54%)
Jul 17, 2014 13.99 14.12 13.81 13.84 3,768,846 -0.16(-1.14%)
Jul 16, 2014 13.54 14.09 13.51 14.00 5,147,593 +0.56(+4.17%)
Jul 15, 2014 13.38 13.47 13.16 13.44 1,564,039 +0.07(+0.53%)
Jul 14, 2014 13.24 13.54 13.22 13.37 1,926,737 +0.28(+2.16%)
Jul 11, 2014 13.05 13.24 12.95 13.09 1,653,864 +0.04(+0.30%)
Jul 10, 2014 12.81 13.11 12.69 13.05 1,513,106 +0.01(+0.09%)
Jul 09, 2014 12.91 13.09 12.84 13.04 1,810,012 +0.05(+0.41%)
Jul 08, 2014 13.27 13.35 12.61 12.98 2,725,443 -0.38(-2.82%)
Jul 07, 2014 13.66 13.66 13.25 13.36 1,082,102 -0.25(-1.81%)
Jul 03, 2014 13.62 13.61 13.61 13.61 707,031 +0.10(+0.74%)
Jul 02, 2014 13.54 13.66 13.42 13.51 2,181,916 -0.02(-0.13%)
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.