Skip to main content

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 (%)
May 31, 2013 10.72 10.88 10.69 10.69 4,591,401 +0.00(+0.02%)
May 30, 2013 10.58 10.73 10.47 10.69 0 +0.18(+1.69%)
May 29, 2013 10.63 10.63 10.45 10.51 2,817,151 -0.16(-1.46%)
May 28, 2013 10.54 10.68 10.54 10.67 2,737,543 +0.29(+2.79%)
May 24, 2013 10.31 10.38 10.25 10.38 0 +0.09(+0.86%)
May 23, 2013 9.986 10.30 9.886 10.29 0 +0.09(+0.92%)
May 22, 2013 10.46 10.64 10.19 10.20 2,540,747 -0.25(-2.43%)
May 21, 2013 10.47 10.51 10.33 10.45 0 -0.07(-0.67%)
May 20, 2013 10.33 10.60 10.16 10.52 3,449,825 +0.58(+5.87%)
May 17, 2013 9.807 9.991 9.774 9.936 0 +0.23(+2.32%)
May 16, 2013 10.20 10.20 9.344 9.710 5,799,859 -0.39(-3.89%)
May 15, 2013 9.976 10.27 9.958 10.10 5,037,858 +0.38(+3.89%)
May 13, 2013 9.633 9.837 9.633 9.725 0 +0.03(+0.33%)
May 10, 2013 9.776 9.918 9.657 9.694 0 -0.10(-1.02%)
May 09, 2013 9.659 10.01 9.573 9.794 0 +0.01(+0.05%)
May 08, 2013 9.744 9.854 9.632 9.789 0 +0.08(+0.79%)
May 07, 2013 9.764 9.764 9.657 9.712 0 +0.01(+0.09%)
May 06, 2013 9.608 9.761 9.565 9.704 0 +0.12(+1.22%)
May 03, 2013 9.548 9.598 9.511 9.587 0 +0.08(+0.79%)
May 02, 2013 9.364 9.577 9.359 9.511 0 +0.18(+1.94%)
May 01, 2013 9.399 9.411 9.317 9.331 0 -0.10(-1.05%)
Apr 30, 2013 9.351 9.429 9.207 9.429 0 +0.10(+1.04%)
Apr 29, 2013 9.296 9.445 9.249 9.332 2,272,518 +0.15(+1.66%)
Apr 26, 2013 9.135 9.230 9.157 9.180 1,074,238 -0.02(-0.25%)
Apr 25, 2013 9.160 9.224 9.080 9.204 0 +0.08(+0.88%)
Apr 24, 2013 8.919 9.135 8.899 9.123 0 +0.18(+2.00%)
Apr 23, 2013 8.717 8.988 8.655 8.945 2,790,390 +0.19(+2.14%)
Apr 22, 2013 8.759 8.801 8.600 8.757 1,570,851 +0.02(+0.17%)
Apr 19, 2013 8.742 8.888 8.703 8.742 1,682,602 +0.06(+0.64%)
Apr 18, 2013 8.695 8.729 8.584 8.687 1,850,119 -0.02(-0.19%)
Apr 17, 2013 8.694 8.799 8.687 8.704 2,838,548 -0.03(-0.34%)
Apr 16, 2013 8.779 8.816 8.610 8.734 2,320,945 +0.08(+0.93%)
Apr 15, 2013 8.814 8.874 8.645 8.654 3,027,259 -0.26(-2.94%)
Apr 12, 2013 8.943 8.961 8.816 8.916 4,128,498 -0.00(-0.04%)
Apr 11, 2013 9.175 9.194 8.853 8.919 5,201,266 -0.26(-2.79%)
Apr 10, 2013 9.210 9.267 9.139 9.175 2,017,457 +0.02(+0.22%)
Apr 09, 2013 9.222 9.222 9.037 9.155 2,016,052 -0.00(-0.02%)
Apr 08, 2013 9.118 9.214 9.082 9.157 1,776,043 +0.00(+0.04%)
Apr 05, 2013 9.145 9.232 9.060 9.154 1,576,054 -0.07(-0.76%)
Apr 04, 2013 9.128 9.244 8.978 9.224 2,161,765 +0.14(+1.53%)
Apr 03, 2013 9.294 9.354 9.038 9.085 4,538,093 -0.23(-2.46%)
Apr 02, 2013 9.316 9.356 9.187 9.314 3,434,773 +0.10(+1.13%)
Apr 01, 2013 9.152 9.359 9.087 9.210 2,957,100 +0.05(+0.57%)
Mar 28, 2013 9.175 9.221 9.093 9.159 2,733,710 -0.06(-0.63%)
Mar 27, 2013 9.125 9.219 9.031 9.217 2,037,431 +0.03(+0.29%)
Mar 26, 2013 9.246 9.259 9.092 9.190 1,330,621 -0.01(-0.07%)
Mar 25, 2013 9.222 9.279 9.144 9.197 1,724,553 -0.00(-0.02%)
Mar 22, 2013 9.105 9.264 9.000 9.199 2,500,698 +0.09(+1.03%)
Mar 21, 2013 9.075 9.140 9.003 9.105 1,656,965 -0.01(-0.06%)
Mar 20, 2013 8.935 9.127 8.869 9.110 2,419,738 +0.24(+2.70%)
Mar 19, 2013 8.817 9.006 8.764 8.871 2,747,016 +0.13(+1.47%)
Mar 18, 2013 8.572 8.796 8.483 8.742 1,963,546 +0.10(+1.20%)
Mar 15, 2013 8.791 8.814 8.336 8.639 6,917,813 -0.22(-2.53%)
Mar 14, 2013 9.008 9.008 8.737 8.863 3,043,980 -0.07(-0.77%)
Mar 13, 2013 8.958 9.010 8.894 8.931 1,379,652 -0.09(-0.95%)
Mar 12, 2013 9.135 9.135 9.006 9.016 4,218,482 -0.13(-1.39%)
Mar 11, 2013 9.072 9.205 8.929 9.144 3,440,550 +0.08(+0.83%)
Mar 08, 2013 9.030 9.133 8.990 9.068 3,177,577 +0.07(+0.72%)
Mar 07, 2013 8.911 9.079 8.782 9.003 5,567,116 +0.14(+1.60%)
Mar 06, 2013 8.799 8.948 8.732 8.861 2,991,910 -0.03(-0.28%)
Mar 05, 2013 8.715 9.052 8.628 8.886 7,976,873 +0.19(+2.17%)
Mar 04, 2013 8.470 8.697 8.279 8.697 5,043,742 +0.23(+2.69%)
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.