Skip to main content

Netease Inc ADR (NQ: NTES )

80.51 -0.19 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.12 11.40 11.02 11.33 6,219,096 +0.17(+1.53%)
May 30, 2012 10.86 11.23 10.86 11.16 3,643,536 +0.13(+1.20%)
May 29, 2012 10.58 11.07 10.45 11.03 4,752,658 +0.62(+5.99%)
May 25, 2012 10.49 10.56 10.38 10.41 1,022,846 -0.12(-1.14%)
May 24, 2012 10.94 11.09 10.46 10.53 3,020,791 -0.32(-2.98%)
May 23, 2012 10.79 10.93 10.73 10.85 5,605,442 +0.05(+0.42%)
May 22, 2012 10.70 10.91 10.66 10.80 6,741,016 +0.16(+1.50%)
May 21, 2012 10.74 10.78 10.34 10.64 7,113,125 -0.05(-0.46%)
May 18, 2012 11.12 11.20 10.68 10.69 5,730,072 -0.30(-2.70%)
May 17, 2012 11.27 11.46 10.70 10.99 13,499,015 +0.51(+4.82%)
May 16, 2012 10.51 10.62 10.38 10.48 3,484,358 +0.17(+1.60%)
May 15, 2012 10.33 10.42 10.24 10.32 3,228,373 +0.09(+0.92%)
May 14, 2012 10.45 10.51 10.21 10.22 1,843,092 -0.18(-1.75%)
May 11, 2012 10.19 10.51 10.14 10.41 2,518,494 +0.23(+2.21%)
May 10, 2012 10.38 10.45 10.14 10.18 4,626,718 -0.16(-1.56%)
May 09, 2012 10.31 10.48 10.15 10.34 3,644,615 -0.12(-1.18%)
May 08, 2012 10.87 11.04 10.32 10.47 5,663,085 -0.45(-4.14%)
May 07, 2012 10.85 11.08 10.73 10.92 3,480,814 +0.05(+0.50%)
May 04, 2012 10.87 10.90 10.83 10.86 5,456,846 -0.02(-0.22%)
May 03, 2012 10.91 10.94 10.85 10.89 3,447,428 -0.05(-0.42%)
May 02, 2012 10.85 10.97 10.72 10.93 2,535,443 +0.04(+0.33%)
May 01, 2012 10.98 10.98 10.87 10.90 3,705,532 -0.07(-0.60%)
Apr 30, 2012 10.89 10.98 10.74 10.96 3,395,112 +0.06(+0.53%)
Apr 27, 2012 10.85 10.97 10.85 10.90 3,389,548 -0.08(-0.69%)
Apr 26, 2012 10.88 11.17 10.85 10.98 3,530,049 +0.14(+1.33%)
Apr 25, 2012 10.65 10.87 10.58 10.84 3,524,397 +0.27(+2.56%)
Apr 24, 2012 10.68 10.68 10.53 10.57 2,976,955 -0.09(-0.89%)
Apr 23, 2012 10.53 10.80 10.50 10.66 4,033,843 +0.02(+0.20%)
Apr 20, 2012 10.61 10.82 10.61 10.64 2,115,338 -0.03(-0.29%)
Apr 19, 2012 10.73 10.99 10.60 10.67 4,329,449 -0.18(-1.64%)
Apr 18, 2012 10.54 10.89 10.40 10.85 4,309,540 +0.34(+3.20%)
Apr 17, 2012 10.33 10.57 10.18 10.51 3,193,258 +0.34(+3.38%)
Apr 16, 2012 10.36 10.43 10.15 10.17 2,200,188 -0.19(-1.81%)
Apr 13, 2012 10.31 10.44 10.23 10.35 2,588,635 +0.01(+0.11%)
Apr 12, 2012 10.41 10.61 10.32 10.34 3,966,927 -0.11(-1.09%)
Apr 11, 2012 10.26 10.51 10.25 10.46 2,701,808 +0.36(+3.54%)
Apr 10, 2012 10.50 10.67 10.06 10.10 3,237,898 -0.39(-3.76%)
Apr 09, 2012 10.44 10.61 10.39 10.49 1,298,962 -0.02(-0.19%)
Apr 05, 2012 10.28 10.53 10.27 10.51 1,927,022 +0.18(+1.72%)
Apr 04, 2012 10.69 10.69 10.28 10.34 4,225,945 -0.39(-3.67%)
Apr 03, 2012 10.90 10.96 10.69 10.73 3,994,067 -0.16(-1.44%)
Apr 02, 2012 10.59 10.91 10.48 10.89 3,970,113 +0.33(+3.12%)
Mar 30, 2012 10.76 10.90 10.48 10.56 3,303,400 -0.04(-0.41%)
Mar 29, 2012 10.59 10.67 10.36 10.60 6,936,536 -0.19(-1.77%)
Mar 28, 2012 10.83 10.88 10.66 10.79 3,585,216 -0.01(-0.05%)
Mar 27, 2012 10.67 10.99 10.63 10.80 5,334,461 -0.09(-0.83%)
Mar 26, 2012 10.93 10.93 10.74 10.89 4,642,429 +0.04(+0.35%)
Mar 23, 2012 10.72 10.90 10.60 10.85 3,711,519 +0.24(+2.30%)
Mar 22, 2012 10.57 10.77 10.41 10.61 5,006,195 +0.05(+0.45%)
Mar 21, 2012 10.41 10.64 10.40 10.56 5,930,808 +0.33(+3.21%)
Mar 20, 2012 10.20 10.27 10.01 10.23 4,976,968 -0.08(-0.78%)
Mar 19, 2012 9.995 10.33 9.946 10.31 5,216,076 +0.33(+3.30%)
Mar 16, 2012 9.857 10.02 9.777 9.982 2,750,707 +0.17(+1.70%)
Mar 15, 2012 9.900 10.02 9.706 9.815 2,125,480 -0.11(-1.08%)
Mar 14, 2012 9.993 9.993 9.762 9.922 2,888,143 -0.07(-0.73%)
Mar 13, 2012 9.793 10.01 9.782 9.995 3,410,602 +0.21(+2.14%)
Mar 12, 2012 9.726 9.955 9.658 9.786 3,152,091 -0.08(-0.81%)
Mar 09, 2012 9.404 9.922 9.404 9.866 4,302,034 +0.38(+4.00%)
Mar 08, 2012 9.348 9.566 9.283 9.486 3,062,679 +0.25(+2.65%)
Mar 07, 2012 9.086 9.286 9.044 9.241 3,999,735 +0.26(+2.85%)
Mar 06, 2012 9.306 9.306 8.957 8.984 2,863,286 -0.39(-4.13%)
Mar 05, 2012 9.651 9.655 9.359 9.371 1,577,702 -0.17(-1.81%)
Mar 02, 2012 9.624 9.675 9.299 9.544 5,300,211 +0.00(+0.02%)
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.