Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.33 36.39 35.90 36.09 2,868,303 -0.31(-0.85%)
Jul 28, 2016 36.71 37.15 36.11 36.40 4,319,292 -0.20(-0.55%)
Jul 27, 2016 36.32 36.74 36.13 36.60 4,105,652 +0.47(+1.31%)
Jul 26, 2016 35.58 36.40 35.50 36.13 5,313,669 +0.60(+1.68%)
Jul 25, 2016 34.64 35.61 34.14 35.53 4,220,284 +0.90(+2.60%)
Jul 22, 2016 34.98 35.06 34.34 34.63 4,918,633 -0.24(-0.68%)
Jul 21, 2016 35.01 35.33 34.71 34.87 4,235,058 -0.30(-0.84%)
Jul 20, 2016 35.33 35.33 34.81 35.16 5,478,107 +0.05(+0.14%)
Jul 19, 2016 35.02 35.38 34.68 35.12 3,767,674 -0.11(-0.33%)
Jul 18, 2016 34.75 35.67 34.48 35.23 8,425,036 +0.75(+2.16%)
Jul 15, 2016 34.61 35.29 34.32 34.49 4,588,059 -0.05(-0.15%)
Jul 14, 2016 34.48 34.85 34.19 34.54 4,362,317 +0.33(+0.97%)
Jul 13, 2016 34.92 34.96 34.10 34.21 6,006,596 -0.65(-1.88%)
Jul 12, 2016 35.27 35.81 34.51 34.86 9,924,348 +0.13(+0.36%)
Jul 11, 2016 33.42 35.01 33.22 34.74 15,738,385 +2.03(+6.21%)
Jul 08, 2016 33.42 33.29 32.30 32.71 8,460,142 -0.58(-1.76%)
Jul 07, 2016 32.68 33.46 32.68 33.29 6,649,693 +0.28(+0.86%)
Jul 05, 2016 32.51 33.57 32.39 33.01 9,115,092 +0.40(+1.23%)
Jul 01, 2016 34.14 32.61 32.61 32.61 11,996,902 -1.53(-4.48%)
Jun 30, 2016 32.65 34.14 32.56 34.13 14,137,081 +2.07(+6.47%)
Jun 29, 2016 30.92 32.49 30.47 32.06 9,616,133 +1.50(+4.90%)
Jun 28, 2016 29.81 30.61 29.81 30.56 4,014,195 +1.12(+3.80%)
Jun 27, 2016 30.12 30.21 29.23 29.44 6,052,441 -0.96(-3.16%)
Jun 24, 2016 29.23 30.67 29.18 30.40 6,752,805 -0.14(-0.47%)
Jun 23, 2016 29.96 30.56 29.65 30.55 4,562,213 +0.95(+3.21%)
Jun 22, 2016 29.43 29.90 29.15 29.60 4,823,440 +0.31(+1.06%)
Jun 21, 2016 29.22 29.55 29.10 29.29 4,208,697 +0.15(+0.50%)
Jun 20, 2016 29.39 29.57 28.91 29.14 4,400,747 +0.32(+1.12%)
Jun 17, 2016 29.01 29.28 28.50 28.82 4,881,545 -0.38(-1.31%)
Jun 16, 2016 28.88 29.30 28.71 29.20 6,588,429 +0.17(+0.60%)
Jun 15, 2016 29.11 29.21 28.79 29.03 4,992,163 -0.03(-0.10%)
Jun 14, 2016 28.75 29.23 28.64 29.05 4,359,765 +0.22(+0.77%)
Jun 13, 2016 28.44 29.35 28.44 28.83 6,738,507 +0.22(+0.76%)
Jun 10, 2016 29.87 29.94 28.52 28.62 12,907,764 -1.68(-5.54%)
Jun 09, 2016 30.65 30.85 29.94 30.29 6,387,889 -0.59(-1.91%)
Jun 08, 2016 30.86 31.08 30.61 30.88 8,109,665 +0.00(+0.01%)
Jun 07, 2016 30.70 31.32 30.47 30.88 8,213,089 +0.05(+0.17%)
Jun 06, 2016 31.06 31.09 30.56 30.83 5,844,501 -0.18(-0.59%)
Jun 03, 2016 30.72 31.36 30.67 31.01 6,475,485 +0.35(+1.13%)
Jun 02, 2016 31.04 31.26 30.51 30.67 6,615,079 -0.45(-1.45%)
Jun 01, 2016 31.09 31.32 30.49 31.12 8,872,409 -0.30(-0.94%)
May 31, 2016 31.26 31.64 30.98 31.42 39,274,556 +0.36(+1.17%)
May 27, 2016 31.36 31.06 31.06 31.06 8,117,182 -0.18(-0.59%)
May 26, 2016 30.56 31.27 30.39 31.24 6,509,256 +0.68(+2.21%)
May 25, 2016 31.10 31.10 30.21 30.56 6,565,499 -0.18(-0.57%)
May 24, 2016 29.34 30.76 29.15 30.74 10,330,411 +1.73(+5.97%)
May 23, 2016 29.33 29.62 28.97 29.01 3,424,075 -0.33(-1.13%)
May 20, 2016 28.58 29.70 28.58 29.34 6,959,923 +0.98(+3.46%)
May 19, 2016 28.64 28.93 27.95 28.36 5,972,875 -0.41(-1.42%)
May 18, 2016 28.81 28.93 28.17 28.77 8,090,168 +0.01(+0.04%)
May 17, 2016 28.40 29.32 28.21 28.76 8,973,378 +0.33(+1.16%)
May 16, 2016 27.35 28.69 27.29 28.43 10,509,812 +1.45(+5.36%)
May 13, 2016 25.81 27.14 25.78 26.98 13,245,972 +1.34(+5.21%)
May 12, 2016 26.24 26.38 24.55 25.64 19,174,644 +0.11(+0.43%)
May 11, 2016 25.25 26.07 24.94 25.53 10,255,743 +0.31(+1.23%)
May 10, 2016 24.45 25.35 24.31 25.22 5,935,380 +0.78(+3.19%)
May 09, 2016 24.54 24.77 24.29 24.44 4,878,987 -0.24(-0.96%)
May 06, 2016 24.62 24.94 24.18 24.68 5,538,635 -0.03(-0.12%)
May 05, 2016 24.63 25.06 24.55 24.71 5,333,211 +0.17(+0.71%)
May 04, 2016 24.07 24.73 24.07 24.53 5,110,673 +0.31(+1.30%)
May 03, 2016 24.27 24.43 24.00 24.22 5,029,792 -0.30(-1.21%)
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.