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 (%)
May 30, 2014 13.22 13.25 13.01 13.13 1,683,814 -0.06(-0.43%)
May 29, 2014 13.20 13.20 13.06 13.18 1,822,723 +0.08(+0.59%)
May 28, 2014 13.22 13.22 13.04 13.11 1,973,877 -0.02(-0.15%)
May 27, 2014 13.24 13.24 12.96 13.13 2,030,151 +0.02(+0.17%)
May 23, 2014 13.17 13.11 13.11 13.11 1,960,173 -0.09(-0.67%)
May 22, 2014 13.27 13.28 13.11 13.19 897,664 -0.01(-0.11%)
May 21, 2014 13.20 13.32 13.11 13.21 2,817,015 +0.12(+0.93%)
May 20, 2014 13.03 13.21 13.03 13.09 5,413,166 +0.06(+0.44%)
May 19, 2014 12.98 13.17 12.95 13.03 5,224,998 +0.01(+0.04%)
May 16, 2014 13.18 13.22 12.85 13.02 2,872,067 -0.11(-0.81%)
May 15, 2014 12.86 13.40 12.73 13.13 5,937,648 +0.04(+0.30%)
May 14, 2014 13.09 13.25 12.90 13.09 4,888,652 -0.07(-0.55%)
May 13, 2014 13.13 13.22 12.93 13.16 3,099,340 -0.01(-0.06%)
May 12, 2014 12.50 13.33 12.38 13.17 5,200,684 +0.80(+6.43%)
May 09, 2014 12.41 12.51 11.96 12.38 3,531,558 -0.09(-0.71%)
May 08, 2014 12.38 12.70 12.35 12.46 2,507,327 +0.10(+0.83%)
May 07, 2014 12.82 12.95 12.28 12.36 2,388,400 -0.43(-3.33%)
May 06, 2014 12.92 12.99 12.75 12.79 1,333,018 -0.14(-1.10%)
May 05, 2014 12.75 12.98 12.72 12.93 1,126,060 +0.06(+0.43%)
May 02, 2014 12.82 13.10 12.78 12.87 2,879,696 -0.03(-0.23%)
May 01, 2014 12.62 13.09 12.54 12.90 1,926,052 +0.35(+2.82%)
Apr 30, 2014 12.76 12.77 12.44 12.55 2,342,089 -0.25(-1.97%)
Apr 29, 2014 12.53 12.81 12.41 12.80 3,745,494 +0.27(+2.18%)
Apr 28, 2014 13.04 13.24 12.35 12.53 7,081,489 -0.58(-4.42%)
Apr 25, 2014 13.40 13.67 12.98 13.11 4,926,211 -0.42(-3.09%)
Apr 24, 2014 13.68 13.68 13.39 13.53 3,381,931 -0.06(-0.42%)
Apr 23, 2014 13.69 13.69 13.39 13.58 2,959,735 -0.08(-0.59%)
Apr 22, 2014 13.79 13.79 13.56 13.66 4,634,564 +0.02(+0.14%)
Apr 21, 2014 13.23 13.84 13.14 13.65 4,229,579 +0.53(+4.00%)
Apr 17, 2014 12.90 13.12 13.12 13.12 2,341,313 +0.26(+2.04%)
Apr 16, 2014 12.90 12.99 12.67 12.86 1,717,596 +0.04(+0.34%)
Apr 15, 2014 12.68 12.86 12.64 12.81 4,225,510 +0.07(+0.55%)
Apr 14, 2014 12.59 12.86 12.51 12.74 3,196,297 +0.17(+1.36%)
Apr 11, 2014 12.53 12.89 12.51 12.57 5,136,604 -0.01(-0.09%)
Apr 10, 2014 12.58 12.71 12.44 12.58 4,271,310 +0.07(+0.54%)
Apr 09, 2014 12.50 12.62 12.36 12.52 3,829,586 +0.13(+1.06%)
Apr 08, 2014 11.99 12.40 11.93 12.38 3,089,601 +0.46(+3.86%)
Apr 07, 2014 11.80 12.00 11.66 11.92 3,880,113 +0.05(+0.39%)
Apr 04, 2014 12.17 12.17 11.75 11.88 3,573,973 -0.20(-1.65%)
Apr 03, 2014 12.26 12.42 11.90 12.08 5,309,861 -0.13(-1.06%)
Apr 02, 2014 12.90 13.18 12.16 12.21 5,307,045 -0.66(-5.14%)
Apr 01, 2014 12.49 12.91 12.49 12.87 3,108,288 +0.46(+3.74%)
Mar 31, 2014 12.69 12.89 12.38 12.40 3,700,496 -0.15(-1.22%)
Mar 28, 2014 12.05 12.57 11.98 12.56 6,419,937 +0.58(+4.81%)
Mar 27, 2014 12.21 12.38 11.70 11.98 8,428,155 -0.24(-1.98%)
Mar 26, 2014 12.01 12.25 11.91 12.22 6,149,418 +0.29(+2.41%)
Mar 25, 2014 12.11 12.16 11.85 11.93 4,127,690 -0.03(-0.22%)
Mar 24, 2014 12.01 12.05 11.76 11.96 6,910,071 +0.08(+0.64%)
Mar 21, 2014 11.94 12.00 11.62 11.88 4,137,603 +0.21(+1.78%)
Mar 20, 2014 11.76 11.84 11.60 11.68 4,563,863 -0.11(-0.97%)
Mar 19, 2014 12.05 12.10 11.70 11.79 5,866,947 -0.36(-2.97%)
Mar 18, 2014 11.95 12.22 11.88 12.15 3,591,439 +0.22(+1.85%)
Mar 17, 2014 12.19 12.21 11.78 11.93 5,871,630 -0.07(-0.57%)
Mar 14, 2014 12.10 12.17 11.95 12.00 3,664,701 -0.19(-1.54%)
Mar 13, 2014 12.50 12.58 12.07 12.19 4,933,487 -0.27(-2.19%)
Mar 12, 2014 12.46 12.55 12.20 12.46 2,934,835 -0.13(-1.04%)
Mar 11, 2014 13.01 13.05 12.58 12.59 3,120,344 -0.31(-2.41%)
Mar 10, 2014 13.09 13.09 12.73 12.90 3,765,847 -0.29(-2.22%)
Mar 07, 2014 13.48 13.56 13.17 13.19 5,576,326 -0.18(-1.32%)
Mar 06, 2014 13.10 13.56 13.00 13.37 4,779,118 +0.40(+3.05%)
Mar 05, 2014 12.68 13.02 12.64 12.97 2,764,486 +0.29(+2.30%)
Mar 04, 2014 12.71 12.79 12.54 12.68 4,789,069 +0.18(+1.47%)
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.