Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.288 9.468 9.222 9.462 3,365,709 +0.23(+2.48%)
Aug 30, 2012 9.311 9.408 9.195 9.233 2,958,877 -0.10(-1.09%)
Aug 29, 2012 9.326 9.368 9.277 9.335 1,937,087 +0.02(+0.21%)
Aug 27, 2012 9.293 9.446 9.182 9.315 3,197,259 -0.10(-1.08%)
Aug 24, 2012 9.106 9.448 9.104 9.417 4,563,186 +0.19(+2.03%)
Aug 23, 2012 8.952 9.248 8.892 9.230 6,291,223 +0.37(+4.12%)
Aug 22, 2012 8.683 8.904 8.648 8.864 2,028,584 +0.05(+0.58%)
Aug 21, 2012 8.912 8.959 8.744 8.813 3,045,108 -0.06(-0.70%)
Aug 20, 2012 8.768 8.964 8.650 8.875 6,025,277 +0.12(+1.33%)
Aug 17, 2012 8.961 8.973 8.634 8.759 10,080,549 -0.25(-2.74%)
Aug 16, 2012 9.631 9.768 8.981 9.006 31,147,682 -1.57(-14.81%)
Aug 15, 2012 10.24 10.58 10.20 10.57 10,427,905 +0.39(+3.84%)
Aug 14, 2012 10.10 10.26 10.09 10.18 4,688,708 +0.11(+1.10%)
Aug 13, 2012 10.06 10.14 9.942 10.07 4,512,262 +0.08(+0.78%)
Aug 10, 2012 9.884 10.00 9.777 9.993 1,664,125 +0.15(+1.49%)
Aug 09, 2012 9.998 10.11 9.786 9.846 3,069,244 -0.11(-1.10%)
Aug 08, 2012 10.11 10.19 9.869 9.955 1,685,757 -0.29(-2.84%)
Aug 07, 2012 10.03 10.37 10.01 10.25 3,548,467 +0.22(+2.21%)
Aug 06, 2012 9.835 10.11 9.817 10.02 3,479,240 +0.36(+3.74%)
Aug 03, 2012 9.430 9.718 9.217 9.662 2,810,728 +0.22(+2.33%)
Aug 02, 2012 9.673 9.866 9.428 9.442 2,604,456 -0.21(-2.15%)
Aug 01, 2012 9.584 9.731 9.498 9.649 1,503,401 +0.05(+0.55%)
Jul 31, 2012 9.633 9.813 9.486 9.597 2,239,149 -0.06(-0.60%)
Jul 30, 2012 9.807 9.835 9.424 9.655 3,973,393 -0.06(-0.58%)
Jul 27, 2012 9.775 9.777 9.375 9.711 3,187,321 +0.07(+0.68%)
Jul 26, 2012 9.749 9.811 9.629 9.646 1,487,200 +0.08(+0.80%)
Jul 25, 2012 9.700 9.806 9.451 9.569 2,931,423 -0.13(-1.37%)
Jul 24, 2012 9.893 9.957 9.631 9.702 1,801,341 -0.09(-0.95%)
Jul 23, 2012 9.860 9.860 9.631 9.795 3,890,304 -0.18(-1.82%)
Jul 20, 2012 10.05 10.06 9.904 9.976 1,889,839 -0.10(-0.97%)
Jul 19, 2012 10.07 10.25 10.06 10.07 1,660,812 +0.03(+0.25%)
Jul 18, 2012 9.657 10.29 9.651 10.05 5,253,007 +0.23(+2.31%)
Jul 17, 2012 10.31 10.51 9.597 9.822 9,173,687 -0.49(-4.76%)
Jul 16, 2012 10.45 10.53 10.30 10.31 1,551,106 -0.09(-0.84%)
Jul 13, 2012 10.56 10.56 10.21 10.40 2,843,635 -0.03(-0.28%)
Jul 12, 2012 10.33 10.54 10.19 10.43 1,693,472 -0.01(-0.07%)
Jul 11, 2012 10.54 10.63 10.33 10.44 2,476,721 -0.09(-0.83%)
Jul 10, 2012 10.70 10.72 10.31 10.52 4,509,236 -0.14(-1.33%)
Jul 09, 2012 10.82 10.96 10.61 10.67 2,285,979 -0.25(-2.28%)
Jul 06, 2012 10.98 11.06 10.88 10.91 2,601,919 -0.24(-2.15%)
Jul 05, 2012 10.73 11.25 10.65 11.15 4,851,832 +0.49(+4.62%)
Jul 03, 2012 10.63 10.71 10.43 10.66 2,640,797 -0.06(-0.58%)
Jul 02, 2012 10.73 10.85 10.61 10.72 3,532,927 +0.03(+0.27%)
Jun 29, 2012 10.76 10.85 10.53 10.69 3,087,778 +0.14(+1.33%)
Jun 28, 2012 10.57 10.68 10.30 10.55 2,851,686 -0.19(-1.79%)
Jun 27, 2012 10.98 11.16 10.60 10.75 3,099,499 -0.10(-0.94%)
Jun 26, 2012 10.35 10.93 10.29 10.85 7,373,122 +0.58(+5.66%)
Jun 25, 2012 10.72 10.95 10.02 10.27 5,803,922 -0.58(-5.38%)
Jun 22, 2012 11.23 11.23 10.78 10.85 2,718,575 -0.28(-2.51%)
Jun 21, 2012 11.49 11.57 11.10 11.13 2,975,865 -0.30(-2.64%)
Jun 20, 2012 11.63 11.64 11.19 11.43 3,290,936 -0.16(-1.41%)
Jun 19, 2012 11.22 11.63 11.14 11.60 3,231,636 +0.50(+4.49%)
Jun 18, 2012 10.97 11.20 10.92 11.10 2,872,663 +0.15(+1.36%)
Jun 15, 2012 10.77 10.96 10.77 10.95 3,875,176 +0.13(+1.24%)
Jun 14, 2012 10.83 10.96 10.69 10.81 3,789,353 +0.05(+0.42%)
Jun 13, 2012 11.00 11.12 10.74 10.77 4,614,149 -0.27(-2.45%)
Jun 12, 2012 11.34 11.34 10.94 11.04 3,352,893 -0.19(-1.70%)
Jun 11, 2012 11.45 11.63 11.21 11.23 2,222,888 -0.15(-1.31%)
Jun 08, 2012 11.53 11.53 11.27 11.38 2,763,798 -0.18(-1.56%)
Jun 07, 2012 11.72 11.91 11.49 11.56 3,287,001 +0.10(+0.84%)
Jun 06, 2012 10.80 11.58 10.80 11.46 5,284,054 +0.70(+6.54%)
Jun 05, 2012 10.71 10.79 10.43 10.76 2,031,220 +0.00(+0.00%)
Jun 04, 2012 10.88 11.06 10.67 10.76 2,865,922 -0.15(-1.38%)
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.