Skip to main content

Netease Inc ADR (NQ: NTES )

93.90 -0.25 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.16 18.28 17.04 17.25 4,083,041 -0.81(-4.49%)
Feb 26, 2015 17.59 18.46 17.59 18.06 3,961,571 +0.48(+2.71%)
Feb 25, 2015 18.91 18.94 17.53 17.58 3,253,596 -1.31(-6.91%)
Feb 24, 2015 19.17 19.18 18.45 18.89 2,767,213 -0.36(-1.88%)
Feb 23, 2015 19.06 19.31 18.86 19.25 2,416,009 +0.34(+1.79%)
Feb 20, 2015 19.07 19.07 18.63 18.91 1,324,987 -0.09(-0.47%)
Feb 19, 2015 19.82 19.86 18.97 19.00 1,888,069 -0.75(-3.82%)
Feb 18, 2015 19.78 19.81 19.53 19.76 787,084 -0.00(-0.02%)
Feb 17, 2015 19.42 19.78 19.21 19.76 1,404,804 +0.35(+1.79%)
Feb 13, 2015 19.52 19.41 19.41 19.41 1,929,356 -0.08(-0.43%)
Feb 12, 2015 20.09 20.18 19.22 19.50 2,800,064 -0.45(-2.23%)
Feb 11, 2015 19.58 20.05 19.54 19.94 3,812,333 +0.21(+1.06%)
Feb 10, 2015 18.97 19.97 18.79 19.73 7,694,589 +1.36(+7.40%)
Feb 09, 2015 18.92 18.92 18.15 18.37 5,054,466 -0.81(-4.21%)
Feb 06, 2015 19.99 19.99 19.16 19.18 2,514,618 -0.73(-3.66%)
Feb 05, 2015 19.98 19.98 19.63 19.91 2,120,080 -0.11(-0.56%)
Feb 04, 2015 19.74 20.36 19.70 20.02 2,895,775 +0.30(+1.50%)
Feb 03, 2015 19.31 19.74 19.07 19.73 2,209,064 +0.33(+1.70%)
Feb 02, 2015 18.82 19.46 18.55 19.40 2,063,317 +0.63(+3.33%)
Jan 30, 2015 18.62 18.89 18.43 18.77 1,929,717 +0.01(+0.07%)
Jan 29, 2015 18.64 18.98 18.44 18.76 2,098,278 +0.10(+0.53%)
Jan 28, 2015 19.03 19.22 18.54 18.66 2,134,858 -0.27(-1.42%)
Jan 27, 2015 18.95 19.09 18.75 18.93 2,510,375 -0.15(-0.81%)
Jan 26, 2015 19.41 19.55 18.86 19.08 4,699,133 -0.32(-1.63%)
Jan 23, 2015 19.23 19.69 19.23 19.40 2,106,520 +0.18(+0.92%)
Jan 22, 2015 19.57 19.57 18.90 19.22 3,142,686 -0.09(-0.46%)
Jan 21, 2015 19.13 19.38 18.99 19.31 1,738,120 +0.23(+1.19%)
Jan 20, 2015 18.85 19.49 18.73 19.08 3,180,732 +0.41(+2.18%)
Jan 16, 2015 18.31 19.04 18.28 18.68 4,354,182 +0.34(+1.87%)
Jan 15, 2015 18.15 18.54 17.98 18.33 3,306,603 +0.32(+1.76%)
Jan 14, 2015 17.82 18.38 17.75 18.02 2,575,385 -0.00(-0.01%)
Jan 13, 2015 17.94 18.30 17.81 18.02 2,259,588 +0.15(+0.83%)
Jan 12, 2015 17.97 18.02 17.64 17.87 2,654,957 +0.07(+0.42%)
Jan 09, 2015 17.71 18.00 17.57 17.80 1,756,709 +0.08(+0.44%)
Jan 08, 2015 17.68 18.04 17.63 17.72 2,472,067 +0.09(+0.49%)
Jan 07, 2015 17.52 18.29 17.48 17.63 3,771,883 +0.26(+1.50%)
Jan 06, 2015 17.15 17.61 16.94 17.37 2,443,974 +0.29(+1.71%)
Jan 05, 2015 17.00 17.35 16.91 17.08 1,223,590 +0.10(+0.60%)
Jan 02, 2015 17.15 17.31 16.64 16.98 1,903,410 -0.06(-0.33%)
Dec 31, 2014 17.09 17.03 17.03 17.03 994,651 +0.03(+0.15%)
Dec 30, 2014 17.01 17.21 16.90 17.01 1,551,365 -0.08(-0.45%)
Dec 29, 2014 17.51 17.66 17.07 17.09 1,411,264 -0.37(-2.13%)
Dec 26, 2014 17.42 17.70 17.16 17.46 1,439,637 +0.05(+0.29%)
Dec 24, 2014 17.23 17.41 17.41 17.41 449,892 +0.15(+0.90%)
Dec 23, 2014 17.63 17.70 17.11 17.25 1,429,650 -0.39(-2.19%)
Dec 22, 2014 17.70 17.92 17.56 17.64 1,915,504 +0.12(+0.71%)
Dec 19, 2014 17.71 17.74 17.46 17.52 2,285,272 -0.07(-0.37%)
Dec 18, 2014 16.98 17.69 16.98 17.58 2,650,394 +0.79(+4.69%)
Dec 17, 2014 17.10 17.18 16.72 16.79 1,504,415 -0.20(-1.20%)
Dec 16, 2014 17.18 17.18 16.80 17.00 2,506,714 -0.14(-0.82%)
Dec 15, 2014 17.12 17.30 16.97 17.14 1,738,405 +0.05(+0.30%)
Dec 12, 2014 17.09 17.53 16.88 17.09 1,984,566 -0.23(-1.32%)
Dec 11, 2014 16.76 17.40 16.50 17.32 2,699,539 +0.73(+4.37%)
Dec 10, 2014 17.21 17.46 16.56 16.59 2,183,892 -0.57(-3.34%)
Dec 09, 2014 16.49 17.27 16.36 17.16 3,501,471 +0.22(+1.31%)
Dec 08, 2014 17.51 17.52 16.69 16.94 2,829,624 -0.47(-2.69%)
Dec 05, 2014 17.51 17.59 17.35 17.41 2,136,458 -0.10(-0.58%)
Dec 04, 2014 17.90 17.90 17.43 17.51 2,482,910 -0.22(-1.25%)
Dec 03, 2014 17.99 18.03 17.71 17.74 1,473,464 -0.24(-1.36%)
Dec 02, 2014 18.10 18.16 17.83 17.98 1,351,475 -0.03(-0.19%)
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.