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 (%)
Sep 30, 2021 79.59 82.49 79.11 81.40 6,082,309 +3.53(+4.53%)
Sep 29, 2021 80.82 82.67 77.81 77.88 5,872,271 -2.85(-3.53%)
Sep 28, 2021 79.72 81.50 77.78 80.73 8,780,276 +0.66(+0.82%)
Sep 27, 2021 77.71 80.22 76.87 80.07 4,025,638 +2.54(+3.27%)
Sep 24, 2021 76.61 77.68 75.94 77.53 3,348,252 -0.24(-0.31%)
Sep 23, 2021 77.92 78.22 77.05 77.77 2,213,251 +0.25(+0.32%)
Sep 22, 2021 76.73 78.41 76.73 77.52 3,337,639 +1.32(+1.73%)
Sep 21, 2021 76.23 76.81 75.44 76.21 2,517,752 -0.10(-0.14%)
Sep 20, 2021 76.65 78.81 75.17 76.31 3,588,056 -2.69(-3.40%)
Sep 17, 2021 79.89 80.00 77.68 79.00 4,095,435 -1.39(-1.73%)
Sep 16, 2021 80.12 81.13 79.26 80.39 5,247,648 -0.59(-0.73%)
Sep 15, 2021 79.11 81.48 78.68 80.98 5,383,116 +0.42(+0.52%)
Sep 14, 2021 82.20 82.63 80.46 80.56 5,646,704 -3.49(-4.15%)
Sep 13, 2021 83.42 85.51 82.57 84.05 3,726,172 -0.03(-0.03%)
Sep 10, 2021 84.26 86.22 82.80 84.08 5,404,389 -0.44(-0.52%)
Sep 09, 2021 81.11 85.54 80.33 84.52 7,167,700 -1.78(-2.06%)
Sep 08, 2021 88.21 89.17 85.52 86.30 4,714,854 -4.71(-5.17%)
Sep 07, 2021 91.55 92.77 90.64 91.00 3,874,119 +2.60(+2.95%)
Sep 03, 2021 89.36 89.69 87.44 88.40 3,686,856 -1.83(-2.02%)
Sep 02, 2021 90.31 91.70 89.69 90.22 3,081,238 -1.89(-2.05%)
Sep 01, 2021 92.61 94.49 91.59 92.11 4,148,438 -0.49(-0.53%)
Aug 31, 2021 89.00 92.83 87.93 92.61 6,073,264 +7.41(+8.70%)
Aug 30, 2021 80.41 85.61 80.39 85.19 6,792,616 -2.98(-3.39%)
Aug 27, 2021 87.46 89.73 87.46 88.18 2,648,271 +1.43(+1.64%)
Aug 26, 2021 87.00 87.17 85.91 86.75 2,049,710 -0.66(-0.75%)
Aug 25, 2021 86.17 87.59 85.19 87.41 3,623,856 -0.67(-0.76%)
Aug 24, 2021 85.15 88.53 84.87 88.07 6,616,885 +7.25(+8.97%)
Aug 23, 2021 78.40 81.53 78.09 80.82 3,813,940 +4.17(+5.44%)
Aug 20, 2021 75.07 77.69 74.78 76.65 6,689,977 +1.63(+2.17%)
Aug 19, 2021 76.75 77.22 74.12 75.02 6,146,191 -4.58(-5.76%)
Aug 18, 2021 79.25 80.39 78.22 79.60 4,140,329 -0.02(-0.02%)
Aug 17, 2021 78.37 80.94 77.54 79.62 5,093,322 -1.50(-1.85%)
Aug 16, 2021 82.60 82.60 80.03 81.12 4,068,859 -4.11(-4.82%)
Aug 13, 2021 86.24 87.33 84.84 85.23 2,322,886 -2.22(-2.54%)
Aug 12, 2021 86.37 87.63 85.67 87.46 2,385,950 -0.95(-1.08%)
Aug 11, 2021 88.34 88.52 86.50 88.41 2,558,723 +1.57(+1.81%)
Aug 10, 2021 87.96 89.26 85.68 86.84 2,320,667 -1.05(-1.19%)
Aug 09, 2021 84.04 88.41 83.75 87.88 3,034,620 +5.19(+6.28%)
Aug 06, 2021 83.27 84.24 81.77 82.69 2,803,430 -0.68(-0.82%)
Aug 05, 2021 84.94 84.94 82.83 83.38 4,867,630 -5.05(-5.71%)
Aug 04, 2021 89.02 91.13 87.66 88.42 3,691,012 -0.04(-0.04%)
Aug 03, 2021 91.12 91.76 87.38 88.46 7,171,926 -11.39(-11.41%)
Aug 02, 2021 97.79 100.94 97.34 99.85 2,350,690 +2.69(+2.77%)
Jul 30, 2021 94.70 98.39 94.45 97.16 2,704,369 +1.25(+1.30%)
Jul 29, 2021 96.32 97.39 93.97 95.92 3,527,497 +0.71(+0.75%)
Jul 28, 2021 90.25 96.29 89.08 95.20 9,213,666 +11.25(+13.39%)
Jul 27, 2021 79.45 84.58 78.42 83.96 11,219,583 -1.03(-1.21%)
Jul 26, 2021 92.06 92.85 84.57 84.98 12,080,710 -13.43(-13.65%)
Jul 23, 2021 103.14 103.60 97.84 98.42 7,216,676 -8.57(-8.01%)
Jul 22, 2021 107.71 107.78 106.12 106.99 1,017,419 -0.47(-0.43%)
Jul 21, 2021 106.89 107.58 104.77 107.46 1,280,999 -0.17(-0.16%)
Jul 20, 2021 107.09 108.41 105.62 107.63 1,318,945 +0.92(+0.86%)
Jul 19, 2021 105.08 107.21 104.58 106.70 1,236,443 +0.14(+0.13%)
Jul 16, 2021 109.02 109.10 105.80 106.56 1,245,007 -2.20(-2.02%)
Jul 15, 2021 106.92 108.91 106.92 108.76 1,836,961 +1.50(+1.40%)
Jul 14, 2021 107.67 108.39 107.00 107.26 1,301,931 +0.59(+0.55%)
Jul 13, 2021 104.95 108.01 104.44 106.67 1,683,199 +3.12(+3.01%)
Jul 12, 2021 103.66 104.91 103.02 103.55 1,278,768 +0.57(+0.55%)
Jul 09, 2021 101.57 103.17 100.19 102.98 2,423,523 +2.82(+2.82%)
Jul 08, 2021 100.33 100.89 99.06 100.16 2,817,763 -1.95(-1.91%)
Jul 07, 2021 105.29 105.50 101.34 102.10 1,855,830 -2.10(-2.02%)
Jul 06, 2021 105.49 105.52 103.20 104.20 2,290,057 -3.51(-3.26%)
Jul 02, 2021 107.89 109.45 106.98 107.71 1,640,777 -0.38(-0.35%)
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.