Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.66 23.93 23.48 23.57 7,533,060 -0.13(-0.57%)
Feb 26, 2016 24.12 24.96 23.69 23.70 9,379,757 -0.15(-0.62%)
Feb 25, 2016 25.72 25.72 23.11 23.85 21,007,584 -4.14(-14.80%)
Feb 24, 2016 27.28 28.09 26.61 27.99 4,753,553 +0.44(+1.61%)
Feb 23, 2016 28.07 28.12 27.10 27.55 4,583,174 -0.47(-1.69%)
Feb 22, 2016 27.47 28.46 27.47 28.02 5,402,281 +1.07(+3.99%)
Feb 19, 2016 26.45 27.18 26.36 26.95 4,567,112 +0.29(+1.10%)
Feb 18, 2016 27.49 27.60 26.35 26.66 4,332,347 -0.65(-2.37%)
Feb 17, 2016 26.61 27.43 25.92 27.30 6,408,765 +0.93(+3.53%)
Feb 16, 2016 25.11 26.79 25.11 26.37 10,269,315 +2.14(+8.82%)
Feb 12, 2016 24.59 24.23 24.23 24.23 7,020,667 +0.28(+1.15%)
Feb 11, 2016 23.47 24.43 23.20 23.96 3,522,169 -0.23(-0.97%)
Feb 10, 2016 24.15 24.58 24.07 24.19 3,552,340 +0.31(+1.31%)
Feb 09, 2016 23.05 24.33 22.69 23.88 6,585,073 +0.57(+2.46%)
Feb 08, 2016 23.93 24.16 22.78 23.31 7,201,465 -1.11(-4.55%)
Feb 05, 2016 26.51 26.51 24.31 24.42 6,699,182 -1.96(-7.45%)
Feb 04, 2016 26.17 26.75 26.08 26.38 4,085,690 +0.20(+0.78%)
Feb 03, 2016 27.13 27.22 25.59 26.18 6,910,288 -0.91(-3.37%)
Feb 02, 2016 27.14 27.46 26.98 27.09 5,222,186 -0.31(-1.14%)
Feb 01, 2016 27.28 27.55 26.88 27.40 4,685,460 +0.06(+0.24%)
Jan 29, 2016 27.24 27.58 27.00 27.34 6,782,675 +0.42(+1.55%)
Jan 28, 2016 27.19 27.43 26.61 26.92 5,923,019 -0.05(-0.19%)
Jan 27, 2016 26.74 27.22 26.46 26.97 5,744,044 +0.29(+1.08%)
Jan 26, 2016 27.27 27.31 26.35 26.68 7,034,947 -1.06(-3.84%)
Jan 25, 2016 26.96 28.17 26.80 27.74 4,766,000 +0.87(+3.24%)
Jan 22, 2016 28.40 28.53 26.46 26.87 9,544,789 -0.99(-3.56%)
Jan 21, 2016 28.11 28.26 27.49 27.86 6,402,333 -0.20(-0.72%)
Jan 20, 2016 27.46 28.26 27.05 28.07 5,813,496 -0.23(-0.82%)
Jan 19, 2016 27.71 28.87 27.71 28.30 7,908,792 +1.17(+4.30%)
Jan 15, 2016 27.67 27.13 27.13 27.13 5,719,465 -1.49(-5.22%)
Jan 14, 2016 27.49 28.75 27.24 28.63 5,025,812 +1.00(+3.62%)
Jan 13, 2016 28.36 28.36 27.55 27.63 3,792,999 -0.53(-1.90%)
Jan 12, 2016 28.07 28.25 27.74 28.16 4,424,203 +0.36(+1.30%)
Jan 11, 2016 28.01 28.62 27.18 27.80 6,914,726 -0.82(-2.86%)
Jan 08, 2016 29.26 29.76 28.52 28.62 5,517,407 -0.33(-1.15%)
Jan 07, 2016 28.94 29.32 28.50 28.95 7,521,767 -1.45(-4.78%)
Jan 06, 2016 30.11 30.76 29.85 30.40 5,472,904 -0.03(-0.11%)
Jan 05, 2016 30.29 30.64 30.02 30.44 4,178,471 +0.30(+1.01%)
Jan 04, 2016 30.14 30.37 28.90 30.13 6,393,114 -1.60(-5.03%)
Dec 31, 2015 31.52 31.73 31.73 31.73 2,811,465 +0.10(+0.33%)
Dec 30, 2015 32.22 32.34 31.54 31.63 3,910,884 -0.71(-2.21%)
Dec 29, 2015 31.93 32.64 31.93 32.34 2,308,178 +0.53(+1.65%)
Dec 28, 2015 31.90 32.21 31.14 31.82 2,651,631 -0.37(-1.15%)
Dec 24, 2015 31.83 32.19 32.19 32.19 1,931,240 +0.30(+0.95%)
Dec 23, 2015 32.13 32.13 31.70 31.88 3,031,253 +0.12(+0.39%)
Dec 22, 2015 31.69 31.78 31.12 31.76 5,607,377 +0.25(+0.79%)
Dec 21, 2015 31.95 32.43 31.21 31.51 3,893,411 -0.32(-1.00%)
Dec 18, 2015 31.87 32.03 31.06 31.83 5,672,660 -0.10(-0.30%)
Dec 17, 2015 32.39 32.54 31.71 31.93 4,264,488 -0.35(-1.07%)
Dec 16, 2015 32.09 32.38 31.66 32.27 4,189,078 +0.64(+2.03%)
Dec 15, 2015 31.16 32.20 31.16 31.63 7,273,785 +0.54(+1.74%)
Dec 14, 2015 30.25 31.11 30.11 31.09 5,755,456 +0.88(+2.93%)
Dec 11, 2015 30.65 30.88 29.67 30.20 9,156,959 -0.81(-2.62%)
Dec 10, 2015 30.98 31.50 30.55 31.02 5,892,368 +0.12(+0.38%)
Dec 09, 2015 31.48 31.80 30.83 30.90 7,459,752 -0.70(-2.22%)
Dec 08, 2015 30.32 31.74 30.04 31.60 6,999,487 +0.45(+1.44%)
Dec 07, 2015 31.18 31.33 30.57 31.15 7,570,571 -0.21(-0.67%)
Dec 04, 2015 29.78 31.50 29.76 31.36 9,426,236 +1.55(+5.20%)
Dec 03, 2015 30.03 30.83 29.66 29.81 10,884,245 -0.11(-0.37%)
Dec 02, 2015 28.97 30.11 28.68 29.92 9,639,215 +1.13(+3.94%)
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.