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 (%)
Jan 31, 2014 13.69 13.92 13.58 13.76 1,624,675 -0.19(-1.33%)
Jan 30, 2014 13.99 14.15 13.83 13.95 1,519,905 +0.13(+0.94%)
Jan 29, 2014 13.90 14.06 13.65 13.82 3,641,043 -0.18(-1.30%)
Jan 28, 2014 13.77 14.23 13.75 14.00 3,083,599 +0.35(+2.53%)
Jan 27, 2014 13.67 13.73 13.28 13.65 3,232,921 -0.01(-0.11%)
Jan 24, 2014 14.18 14.29 13.31 13.67 7,852,175 -0.63(-4.38%)
Jan 23, 2014 14.41 14.65 14.10 14.29 5,885,698 -0.62(-4.15%)
Jan 22, 2014 14.92 15.04 14.69 14.91 3,868,823 +0.09(+0.63%)
Jan 21, 2014 14.73 14.92 14.60 14.82 1,896,953 +0.23(+1.61%)
Jan 17, 2014 14.75 14.58 14.58 14.58 3,409,732 -0.09(-0.59%)
Jan 16, 2014 14.55 14.71 14.43 14.67 1,804,647 +0.11(+0.74%)
Jan 15, 2014 14.60 14.60 14.36 14.56 2,491,104 -0.03(-0.23%)
Jan 14, 2014 14.41 14.84 14.26 14.60 2,668,171 +0.21(+1.43%)
Jan 13, 2014 15.01 15.14 14.32 14.39 2,753,461 -0.62(-4.13%)
Jan 10, 2014 14.69 15.04 14.55 15.01 2,828,531 +0.37(+2.51%)
Jan 09, 2014 15.25 15.48 14.62 14.64 4,881,393 -0.48(-3.19%)
Jan 08, 2014 14.77 15.23 14.68 15.13 3,862,499 +0.50(+3.40%)
Jan 07, 2014 14.32 14.79 14.24 14.63 3,736,683 +0.30(+2.13%)
Jan 06, 2014 14.33 14.40 14.08 14.32 7,458,527 -0.03(-0.23%)
Jan 03, 2014 14.45 14.45 14.24 14.36 3,608,645 -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.