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 (%)
Mar 31, 2016 26.53 27.07 26.45 26.62 5,851,515 +0.18(+0.67%)
Mar 30, 2016 25.93 26.57 25.87 26.45 6,294,226 +0.70(+2.71%)
Mar 29, 2016 25.94 25.96 25.29 25.75 10,153,850 -0.21(-0.81%)
Mar 28, 2016 26.77 26.80 25.89 25.96 4,813,495 -0.83(-3.10%)
Mar 24, 2016 26.89 26.79 26.79 26.79 4,077,697 -0.24(-0.88%)
Mar 23, 2016 27.56 27.70 26.73 27.03 5,297,835 -0.69(-2.49%)
Mar 22, 2016 27.53 27.99 27.46 27.72 4,518,214 +0.15(+0.53%)
Mar 21, 2016 27.38 27.81 27.26 27.57 4,232,430 +0.16(+0.57%)
Mar 18, 2016 28.05 28.05 26.98 27.41 10,419,043 -0.75(-2.68%)
Mar 17, 2016 28.00 28.82 27.99 28.17 7,411,394 +0.22(+0.77%)
Mar 16, 2016 27.06 27.96 26.80 27.95 5,322,395 +0.83(+3.06%)
Mar 15, 2016 26.87 27.38 26.76 27.12 13,738,686 -0.06(-0.20%)
Mar 14, 2016 26.55 27.77 26.55 27.18 6,169,695 +0.46(+1.71%)
Mar 11, 2016 26.33 26.85 26.14 26.72 6,633,806 +0.88(+3.39%)
Mar 10, 2016 25.98 26.33 25.45 25.85 5,863,298 -0.20(-0.76%)
Mar 09, 2016 25.84 26.07 25.27 26.05 5,279,494 +0.54(+2.12%)
Mar 08, 2016 26.06 26.49 25.42 25.51 6,374,480 -0.73(-2.78%)
Mar 07, 2016 26.24 26.53 25.87 26.24 5,359,770 -0.02(-0.08%)
Mar 04, 2016 26.17 26.84 25.99 26.26 7,244,025 +0.31(+1.19%)
Mar 03, 2016 24.99 26.16 24.98 25.95 5,536,471 +0.77(+3.05%)
Mar 02, 2016 26.06 26.25 24.56 25.18 7,970,160 -0.53(-2.05%)
Mar 01, 2016 25.21 25.96 25.01 25.71 7,241,548 +0.77(+3.09%)
Feb 29, 2016 25.04 25.32 24.85 24.94 7,119,017 -0.14(-0.57%)
Feb 26, 2016 25.52 26.42 25.07 25.08 8,864,212 -0.16(-0.62%)
Feb 25, 2016 27.21 27.21 24.45 25.24 19,852,934 -4.38(-14.80%)
Feb 24, 2016 28.86 29.72 28.16 29.62 4,492,281 +0.47(+1.61%)
Feb 23, 2016 29.70 29.75 28.68 29.15 4,331,267 -0.50(-1.69%)
Feb 22, 2016 29.07 30.11 29.07 29.66 5,105,352 +1.14(+3.99%)
Feb 19, 2016 27.98 28.76 27.90 28.52 4,316,088 +0.31(+1.10%)
Feb 18, 2016 29.08 29.20 27.88 28.21 4,094,226 -0.68(-2.37%)
Feb 17, 2016 28.16 29.03 27.42 28.89 6,056,517 +0.99(+3.53%)
Feb 16, 2016 26.57 28.34 26.57 27.91 9,704,878 +2.26(+8.82%)
Feb 12, 2016 26.02 25.64 25.64 25.64 6,634,787 +0.29(+1.15%)
Feb 11, 2016 24.83 25.86 24.55 25.35 3,328,578 -0.25(-0.97%)
Feb 10, 2016 25.55 26.01 25.47 25.60 3,357,091 +0.33(+1.31%)
Feb 09, 2016 24.40 25.75 24.01 25.27 6,223,134 +0.61(+2.46%)
Feb 08, 2016 25.33 25.56 24.10 24.66 6,805,647 -1.17(-4.55%)
Feb 05, 2016 28.05 28.05 25.73 25.84 6,330,972 -2.08(-7.45%)
Feb 04, 2016 27.69 28.30 27.59 27.92 3,861,126 +0.22(+0.78%)
Feb 03, 2016 28.70 28.80 27.08 27.70 6,530,474 -0.97(-3.37%)
Feb 02, 2016 28.71 29.06 28.55 28.66 4,935,156 -0.33(-1.14%)
Feb 01, 2016 28.87 29.15 28.44 28.99 4,427,931 +0.07(+0.24%)
Jan 29, 2016 28.82 29.19 28.57 28.93 6,409,875 +0.44(+1.55%)
Jan 28, 2016 28.77 29.02 28.16 28.48 5,597,469 -0.05(-0.19%)
Jan 27, 2016 28.29 28.81 28.00 28.54 5,428,331 +0.30(+1.08%)
Jan 26, 2016 28.85 28.89 27.88 28.23 6,648,282 -1.13(-3.84%)
Jan 25, 2016 28.53 29.80 28.36 29.36 4,504,044 +0.92(+3.24%)
Jan 22, 2016 30.05 30.19 28.00 28.44 9,020,174 -1.05(-3.56%)
Jan 21, 2016 29.74 29.91 29.09 29.48 6,050,438 -0.21(-0.72%)
Jan 20, 2016 29.06 29.90 28.62 29.70 5,493,966 -0.25(-0.82%)
Jan 19, 2016 29.33 30.54 29.33 29.95 7,474,097 +1.23(+4.30%)
Jan 15, 2016 29.28 28.71 28.71 28.71 5,405,103 -1.58(-5.22%)
Jan 14, 2016 29.08 30.43 28.82 30.29 4,749,575 +1.06(+3.62%)
Jan 13, 2016 30.01 30.01 29.15 29.23 3,584,523 -0.57(-1.90%)
Jan 12, 2016 29.70 29.90 29.36 29.80 4,181,033 +0.38(+1.30%)
Jan 11, 2016 29.64 30.28 28.76 29.42 6,534,668 -0.87(-2.86%)
Jan 08, 2016 30.96 31.49 30.18 30.28 5,214,151 -0.35(-1.15%)
Jan 07, 2016 30.62 31.03 30.16 30.63 7,108,344 -1.54(-4.78%)
Jan 06, 2016 31.86 32.55 31.58 32.17 5,172,094 -0.04(-0.11%)
Jan 05, 2016 32.06 32.42 31.77 32.21 3,948,807 +0.32(+1.01%)
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.