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

Netease Inc ADR (NQ: NTES )

92.69 -1.47 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 8.618 8.779 8.487 8.586 2,502,777 -0.05(-0.60%)
Jul 30, 2012 8.774 8.799 8.431 8.638 4,441,204 -0.05(-0.58%)
Jul 27, 2012 8.745 8.747 8.387 8.688 3,562,583 +0.06(+0.68%)
Jul 26, 2012 8.722 8.778 8.615 8.630 1,662,298 +0.07(+0.80%)
Jul 25, 2012 8.679 8.773 8.456 8.561 3,276,558 -0.12(-1.37%)
Jul 24, 2012 8.851 8.908 8.617 8.680 2,013,424 -0.08(-0.95%)
Jul 23, 2012 8.822 8.822 8.617 8.763 4,348,333 -0.16(-1.82%)
Jul 20, 2012 8.994 9.002 8.861 8.926 2,112,341 -0.09(-0.97%)
Jul 19, 2012 9.010 9.166 8.999 9.013 1,856,350 +0.02(+0.25%)
Jul 18, 2012 8.639 9.204 8.635 8.991 5,871,475 +0.20(+2.31%)
Jul 17, 2012 9.223 9.399 8.586 8.787 10,253,761 -0.44(-4.76%)
Jul 16, 2012 9.345 9.425 9.212 9.226 1,733,727 -0.08(-0.84%)
Jul 13, 2012 9.448 9.451 9.137 9.304 3,178,433 -0.03(-0.28%)
Jul 12, 2012 9.238 9.431 9.114 9.330 1,892,855 -0.01(-0.07%)
Jul 11, 2012 9.433 9.508 9.241 9.337 2,768,321 -0.08(-0.83%)
Jul 10, 2012 9.569 9.595 9.228 9.415 5,040,135 -0.13(-1.33%)
Jul 09, 2012 9.683 9.805 9.495 9.542 2,555,121 -0.22(-2.28%)
Jul 06, 2012 9.825 9.896 9.737 9.765 2,908,258 -0.21(-2.15%)
Jul 05, 2012 9.602 10.06 9.529 9.979 5,423,067 +0.44(+4.62%)
Jul 03, 2012 9.511 9.578 9.335 9.539 2,951,714 -0.06(-0.58%)
Jul 02, 2012 9.599 9.704 9.496 9.594 3,948,880 +0.03(+0.27%)
Jun 29, 2012 9.626 9.711 9.418 9.568 3,451,321 +0.13(+1.33%)
Jun 28, 2012 9.457 9.556 9.215 9.443 3,187,432 -0.17(-1.79%)
Jun 27, 2012 9.820 9.984 9.487 9.615 3,464,422 -0.09(-0.94%)
Jun 26, 2012 9.256 9.782 9.204 9.706 8,241,204 +0.52(+5.66%)
Jun 25, 2012 9.592 9.795 8.968 9.186 6,487,253 -0.52(-5.38%)
Jun 22, 2012 10.05 10.05 9.647 9.708 3,038,650 -0.25(-2.51%)
Jun 21, 2012 10.28 10.35 9.927 9.958 3,326,232 -0.27(-2.64%)
Jun 20, 2012 10.41 10.42 10.01 10.23 3,678,397 -0.15(-1.41%)
Jun 19, 2012 10.03 10.41 9.968 10.37 3,612,116 +0.45(+4.49%)
Jun 18, 2012 9.813 10.02 9.769 9.929 3,210,879 +0.13(+1.36%)
Jun 15, 2012 9.636 9.808 9.636 9.795 4,331,425 +0.12(+1.24%)
Jun 14, 2012 9.688 9.802 9.568 9.675 4,235,496 +0.04(+0.42%)
Jun 13, 2012 9.844 9.953 9.605 9.634 5,157,401 -0.24(-2.45%)
Jun 12, 2012 10.15 10.15 9.789 9.877 3,747,649 -0.17(-1.70%)
Jun 11, 2012 10.25 10.41 10.03 10.05 2,484,602 -0.13(-1.31%)
Jun 08, 2012 10.31 10.31 10.08 10.18 3,089,197 -0.16(-1.56%)
Jun 07, 2012 10.48 10.66 10.28 10.34 3,673,999 +0.09(+0.84%)
Jun 06, 2012 9.662 10.36 9.662 10.26 5,906,178 +0.63(+6.54%)
Jun 05, 2012 9.586 9.652 9.331 9.626 2,270,368 +0.00(+0.00%)
Jun 04, 2012 9.734 9.898 9.547 9.626 3,203,344 -0.13(-1.38%)
Jun 01, 2012 9.938 10.21 9.677 9.761 7,175,143 -0.38(-3.72%)
May 31, 2012 9.950 10.20 9.856 10.14 6,951,308 +0.15(+1.53%)
May 30, 2012 9.716 10.05 9.716 9.986 4,072,511 +0.12(+1.20%)
May 29, 2012 9.467 9.908 9.345 9.867 5,312,217 +0.56(+5.99%)
May 25, 2012 9.386 9.451 9.287 9.309 1,143,272 -0.11(-1.14%)
May 24, 2012 9.786 9.917 9.361 9.417 3,376,447 -0.29(-2.98%)
May 23, 2012 9.649 9.774 9.601 9.706 6,265,404 +0.04(+0.42%)
May 22, 2012 9.576 9.765 9.534 9.665 7,534,677 +0.14(+1.50%)
May 21, 2012 9.610 9.644 9.248 9.522 7,950,596 -0.04(-0.46%)
May 18, 2012 9.948 10.02 9.556 9.566 6,404,708 -0.27(-2.70%)
May 17, 2012 10.08 10.25 9.573 9.831 15,088,336 +0.45(+4.82%)
May 16, 2012 9.405 9.504 9.285 9.379 3,894,593 +0.15(+1.60%)
May 15, 2012 9.244 9.321 9.161 9.231 3,608,468 +0.08(+0.92%)
May 14, 2012 9.348 9.401 9.132 9.147 2,060,090 -0.16(-1.75%)
May 11, 2012 9.119 9.407 9.069 9.309 2,815,012 +0.20(+2.21%)
May 10, 2012 9.288 9.347 9.072 9.108 5,171,449 -0.14(-1.56%)
May 09, 2012 9.226 9.379 9.082 9.252 4,073,717 -0.11(-1.18%)
May 08, 2012 9.729 9.882 9.231 9.363 6,329,834 -0.40(-4.14%)
May 07, 2012 9.711 9.916 9.595 9.768 3,890,632 +0.05(+0.50%)
May 04, 2012 9.722 9.755 9.690 9.719 6,099,314 -0.02(-0.22%)
May 03, 2012 9.756 9.783 9.706 9.740 3,853,314 -0.04(-0.42%)
May 02, 2012 9.706 9.812 9.594 9.781 2,833,956 +0.03(+0.33%)
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.