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 27, 2015 19.47 19.60 18.27 18.50 3,808,064 -0.87(-4.49%)
Feb 26, 2015 18.86 19.79 18.86 19.36 3,694,774 +0.51(+2.71%)
Feb 25, 2015 20.28 20.31 18.80 18.85 3,034,479 -1.40(-6.91%)
Feb 24, 2015 20.56 20.57 19.79 20.25 2,580,851 -0.39(-1.88%)
Feb 23, 2015 20.44 20.71 20.22 20.64 2,253,300 +0.30(+1.50%)
Feb 20, 2015 20.51 20.51 20.03 20.34 1,232,250 -0.10(-0.47%)
Feb 19, 2015 21.31 21.35 20.40 20.43 1,755,920 -0.81(-3.82%)
Feb 18, 2015 21.27 21.30 21.00 21.24 731,995 -0.00(-0.02%)
Feb 17, 2015 20.88 21.27 20.65 21.25 1,306,480 +0.37(+1.79%)
Feb 13, 2015 20.99 20.87 20.87 20.87 1,794,318 -0.09(-0.43%)
Feb 12, 2015 21.61 21.70 20.67 20.97 2,604,083 -0.48(-2.23%)
Feb 11, 2015 21.05 21.56 21.01 21.44 3,545,502 +0.23(+1.06%)
Feb 10, 2015 20.40 21.47 20.20 21.22 7,156,034 +1.46(+7.40%)
Feb 09, 2015 20.34 20.34 19.52 19.76 4,700,697 -0.87(-4.21%)
Feb 06, 2015 21.50 21.50 20.61 20.63 2,338,616 -0.78(-3.66%)
Feb 05, 2015 21.48 21.49 21.11 21.41 1,971,693 -0.12(-0.56%)
Feb 04, 2015 21.23 21.89 21.18 21.53 2,693,096 +0.32(+1.50%)
Feb 03, 2015 20.76 21.22 20.51 21.21 2,054,448 +0.35(+1.70%)
Feb 02, 2015 20.24 20.92 19.95 20.86 1,918,903 +0.67(+3.33%)
Jan 30, 2015 20.02 20.31 19.81 20.18 1,794,653 +0.01(+0.07%)
Jan 29, 2015 20.04 20.41 19.83 20.17 1,951,417 +0.11(+0.52%)
Jan 28, 2015 20.46 20.66 19.94 20.06 1,985,436 -0.29(-1.42%)
Jan 27, 2015 20.38 20.52 20.16 20.35 2,334,670 -0.17(-0.81%)
Jan 26, 2015 20.87 21.02 20.28 20.52 4,370,234 -0.34(-1.63%)
Jan 23, 2015 20.68 21.17 20.68 20.86 1,959,081 +0.19(+0.92%)
Jan 22, 2015 21.04 21.04 20.32 20.67 2,922,725 -0.10(-0.46%)
Jan 21, 2015 20.57 20.83 20.41 20.76 1,616,467 +0.24(+1.19%)
Jan 20, 2015 20.27 20.95 20.14 20.52 2,958,108 +0.44(+2.18%)
Jan 16, 2015 19.69 20.47 19.65 20.08 4,049,427 +0.37(+1.87%)
Jan 15, 2015 19.51 19.93 19.34 19.71 3,075,169 +0.34(+1.75%)
Jan 14, 2015 19.16 19.76 19.08 19.37 2,395,130 -0.00(-0.01%)
Jan 13, 2015 19.29 19.67 19.15 19.37 2,101,436 +0.16(+0.83%)
Jan 12, 2015 19.32 19.38 18.96 19.22 2,469,133 +0.08(+0.41%)
Jan 09, 2015 19.04 19.36 18.89 19.14 1,633,755 +0.08(+0.44%)
Jan 08, 2015 19.01 19.40 18.96 19.05 2,299,044 +0.09(+0.49%)
Jan 07, 2015 18.84 19.67 18.79 18.96 3,507,884 +0.28(+1.50%)
Jan 06, 2015 18.44 18.93 18.22 18.68 2,272,917 +0.31(+1.71%)
Jan 05, 2015 18.28 18.66 18.18 18.36 1,137,949 +0.11(+0.60%)
Jan 02, 2015 18.44 18.61 17.89 18.26 1,770,188 -0.06(-0.33%)
Dec 31, 2014 18.38 18.32 18.32 18.32 925,034 +0.03(+0.15%)
Dec 30, 2014 18.29 18.50 18.17 18.29 1,442,783 -0.08(-0.45%)
Dec 29, 2014 18.83 18.99 18.35 18.37 1,312,488 -0.40(-2.13%)
Dec 26, 2014 18.73 19.03 18.45 18.77 1,338,875 +0.05(+0.29%)
Dec 24, 2014 18.52 18.72 18.72 18.72 418,403 +0.17(+0.90%)
Dec 23, 2014 18.96 19.03 18.40 18.55 1,329,587 -0.42(-2.19%)
Dec 22, 2014 19.03 19.26 18.89 18.97 1,781,436 +0.13(+0.71%)
Dec 19, 2014 19.04 19.07 18.77 18.83 2,125,322 -0.07(-0.37%)
Dec 18, 2014 18.26 19.02 18.26 18.90 2,464,890 +0.85(+4.69%)
Dec 17, 2014 18.39 18.47 17.98 18.06 1,399,119 -0.22(-1.20%)
Dec 16, 2014 18.47 18.47 18.06 18.28 2,331,266 -0.15(-0.82%)
Dec 15, 2014 18.41 18.60 18.25 18.43 1,616,732 +0.06(+0.30%)
Dec 12, 2014 18.38 18.84 18.15 18.37 1,845,663 -0.25(-1.32%)
Dec 11, 2014 18.02 18.71 17.74 18.62 2,510,595 +0.78(+4.37%)
Dec 10, 2014 18.51 18.78 17.81 17.84 2,031,038 -0.62(-3.34%)
Dec 09, 2014 17.73 18.57 17.59 18.46 3,256,398 +0.24(+1.31%)
Dec 08, 2014 18.82 18.84 17.94 18.22 2,631,574 -0.50(-2.69%)
Dec 05, 2014 18.83 18.92 18.65 18.72 1,986,924 -0.11(-0.58%)
Dec 04, 2014 19.25 19.25 18.74 18.83 2,309,128 -0.24(-1.25%)
Dec 03, 2014 19.34 19.39 19.04 19.07 1,370,334 -0.26(-1.36%)
Dec 02, 2014 19.47 19.52 19.17 19.33 1,256,883 -0.04(-0.19%)
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.