Skip to main content

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 (%)
Mar 31, 2014 12.69 12.89 12.38 12.40 3,700,554 -0.15(-1.22%)
Mar 28, 2014 12.05 12.57 11.98 12.56 6,420,037 +0.58(+4.82%)
Mar 27, 2014 12.21 12.38 11.70 11.98 8,428,286 -0.24(-1.98%)
Mar 26, 2014 12.01 12.25 11.91 12.22 6,149,514 +0.29(+2.41%)
Mar 25, 2014 12.11 12.16 11.85 11.93 4,127,754 -0.03(-0.22%)
Mar 24, 2014 12.01 12.05 11.76 11.96 6,910,179 +0.08(+0.64%)
Mar 21, 2014 11.94 12.00 11.62 11.88 4,137,668 +0.21(+1.78%)
Mar 20, 2014 11.76 11.84 11.60 11.68 4,563,935 -0.11(-0.97%)
Mar 19, 2014 12.05 12.10 11.70 11.79 5,867,039 -0.36(-2.97%)
Mar 18, 2014 11.95 12.22 11.88 12.15 3,591,495 +0.22(+1.85%)
Mar 17, 2014 12.19 12.21 11.78 11.93 5,871,721 -0.07(-0.57%)
Mar 14, 2014 12.10 12.17 11.95 12.00 3,664,758 -0.19(-1.54%)
Mar 13, 2014 12.50 12.58 12.07 12.19 4,933,564 -0.27(-2.19%)
Mar 12, 2014 12.46 12.55 12.20 12.46 2,934,881 -0.13(-1.04%)
Mar 11, 2014 13.01 13.05 12.58 12.59 3,120,393 -0.31(-2.41%)
Mar 10, 2014 13.09 13.09 12.73 12.90 3,765,906 -0.29(-2.22%)
Mar 07, 2014 13.48 13.56 13.17 13.19 5,576,413 -0.18(-1.32%)
Mar 06, 2014 13.10 13.56 13.00 13.37 4,779,192 +0.40(+3.05%)
Mar 05, 2014 12.68 13.02 12.64 12.97 2,764,529 +0.29(+2.30%)
Mar 04, 2014 12.71 12.79 12.54 12.68 4,789,144 +0.18(+1.47%)
Mar 03, 2014 12.56 12.72 12.27 12.50 5,430,885 -0.25(-1.95%)
Feb 28, 2014 12.81 12.90 12.58 12.75 4,186,019 +0.09(+0.68%)
Feb 27, 2014 12.53 13.10 12.53 12.66 4,772,540 +0.17(+1.37%)
Feb 26, 2014 12.30 12.75 12.27 12.49 7,427,555 +0.22(+1.80%)
Feb 25, 2014 12.45 12.58 12.25 12.27 7,152,394 -0.26(-2.09%)
Feb 24, 2014 12.82 12.90 12.53 12.53 4,197,062 -0.49(-3.79%)
Feb 21, 2014 13.05 13.35 12.93 13.02 6,111,604 -0.04(-0.32%)
Feb 20, 2014 13.31 13.41 13.00 13.07 3,755,963 -0.34(-2.51%)
Feb 19, 2014 13.51 13.71 13.34 13.40 4,155,292 -0.11(-0.79%)
Feb 18, 2014 13.58 13.68 13.38 13.51 4,151,146 +0.05(+0.38%)
Feb 14, 2014 13.14 13.46 13.46 13.46 4,052,564 +0.17(+1.26%)
Feb 13, 2014 13.36 13.75 13.03 13.29 9,801,209 +0.16(+1.19%)
Feb 12, 2014 13.22 13.37 13.07 13.13 6,962,229 -0.03(-0.20%)
Feb 11, 2014 13.21 13.52 13.14 13.16 3,727,771 -0.13(-0.97%)
Feb 10, 2014 13.40 13.66 13.14 13.29 5,849,732 -0.08(-0.60%)
Feb 07, 2014 13.31 13.53 12.81 13.37 5,054,772 +0.24(+1.83%)
Feb 06, 2014 13.10 13.31 12.90 13.13 2,495,468 -0.01(-0.10%)
Feb 05, 2014 13.19 13.33 12.65 13.14 3,948,278 -0.05(-0.35%)
Feb 04, 2014 13.31 13.57 13.07 13.19 2,628,065 -0.08(-0.64%)
Feb 03, 2014 13.85 13.95 13.19 13.27 2,484,469 -0.49(-3.56%)
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.