Netease Inc Ads (NQ: NTES )

106.21 USD +1.46 (+1.39%)
Streaming Delayed Price Updated: 4:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 102.34 105.08 102.25 104.75 1,809,435 +0.81(+0.78%)
Apr 09, 2021 105.27 105.48 102.11 103.94 1,517,600 -0.99(-0.94%)
Apr 08, 2021 104.62 106.15 104.18 104.93 1,090,887 +1.54(+1.49%)
Apr 07, 2021 103.33 104.29 100.50 103.39 2,474,471 -3.88(-3.62%)
Apr 06, 2021 105.54 107.66 105.14 107.27 1,037,956 +1.73(+1.64%)
Apr 05, 2021 107.50 107.50 104.01 105.54 837,999 -1.06(-0.99%)
Apr 01, 2021 107.22 109.65 106.47 106.60 1,488,600 +3.34(+3.23%)
Mar 31, 2021 103.79 105.60 103.06 103.26 2,176,701 +0.36(+0.35%)
Mar 30, 2021 102.72 103.70 100.90 102.90 1,566,415 -0.19(-0.18%)
Mar 29, 2021 102.40 104.21 101.42 103.09 2,216,525 -0.85(-0.82%)
Mar 26, 2021 101.78 104.64 99.40 103.94 2,810,400 +2.39(+2.35%)
Mar 25, 2021 100.91 103.40 100.61 101.55 2,479,514 -1.14(-1.11%)
Mar 24, 2021 106.06 106.50 102.30 102.69 2,032,933 -3.84(-3.60%)
Mar 23, 2021 108.50 108.53 106.39 106.53 1,742,376 -3.53(-3.21%)
Mar 22, 2021 109.30 112.00 109.30 110.06 2,114,341 +0.99(+0.91%)
Mar 19, 2021 104.85 109.68 104.72 109.07 4,599,500 +4.08(+3.89%)
Mar 18, 2021 105.42 105.96 104.62 104.99 2,130,854 -3.27(-3.02%)
Mar 17, 2021 107.76 108.74 104.93 108.26 2,803,433 -0.04(-0.04%)
Mar 16, 2021 107.90 109.87 107.43 108.30 1,658,673 +1.22(+1.14%)
Mar 15, 2021 106.64 107.64 105.38 107.08 1,160,911 -0.87(-0.81%)
Mar 12, 2021 106.49 108.08 105.07 107.95 1,576,100 -0.44(-0.41%)
Mar 11, 2021 110.29 111.02 108.32 108.39 2,736,055 +2.69(+2.54%)
Mar 10, 2021 112.36 113.10 105.21 105.70 2,754,401 -4.98(-4.50%)
Mar 09, 2021 105.51 111.15 104.20 110.68 4,184,023 +8.60(+8.42%)
Mar 08, 2021 105.71 106.87 101.75 102.08 2,934,301 -6.18(-5.71%)
Mar 05, 2021 107.95 109.09 105.20 108.26 2,453,400 +2.00(+1.88%)
Mar 04, 2021 106.22 109.25 104.96 106.26 3,131,788 -0.97(-0.90%)
Mar 03, 2021 109.84 111.63 106.69 107.23 3,011,958 -2.90(-2.63%)
Mar 02, 2021 111.41 113.18 109.78 110.13 3,323,065 -0.46(-0.42%)
Mar 01, 2021 111.48 111.49 108.19 110.59 3,668,753 +0.74(+0.67%)
Feb 26, 2021 108.00 110.29 104.26 109.85 5,243,400 +1.19(+1.10%)
Feb 25, 2021 114.77 114.81 107.22 108.66 4,533,044 -8.84(-7.52%)
Feb 24, 2021 114.24 118.34 112.15 117.50 4,498,968 -2.75(-2.29%)
Feb 23, 2021 114.78 120.83 112.45 120.25 2,639,316 +2.79(+2.38%)
Feb 22, 2021 120.17 121.00 117.41 117.46 2,766,765 -6.43(-5.19%)
Feb 19, 2021 124.78 126.58 122.72 123.89 1,797,000 -0.43(-0.35%)
Feb 18, 2021 121.50 124.78 118.85 124.32 2,196,753 -2.58(-2.03%)
Feb 17, 2021 126.10 128.57 123.62 126.90 1,889,957 -0.08(-0.06%)
Feb 16, 2021 127.20 129.55 125.36 126.98 2,736,307 -5.14(-3.89%)
Feb 12, 2021 131.18 133.23 130.57 132.12 1,048,000 -0.35(-0.26%)
Feb 11, 2021 132.36 134.33 131.89 132.47 979,201 +1.42(+1.08%)
Feb 10, 2021 133.20 133.20 127.48 131.05 1,825,220 -1.37(-1.03%)
Feb 09, 2021 130.80 133.75 129.90 132.42 3,758,965 +8.29(+6.68%)
Feb 08, 2021 124.80 126.86 123.52 124.13 2,012,009 +0.11(+0.09%)
Feb 05, 2021 122.13 126.00 121.75 124.02 2,139,600 +1.74(+1.42%)
Feb 04, 2021 121.08 122.89 120.83 122.28 2,493,498 -0.65(-0.53%)
Feb 03, 2021 122.75 123.65 121.46 122.93 1,524,794 -0.44(-0.36%)
Feb 02, 2021 120.45 123.49 120.12 123.37 2,309,639 +5.12(+4.33%)
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.