Netease Inc ADR (NQ: NTES )

103.46 -0.23 (-0.22%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.25 61.25 59.93 60.13 4,285,195 -1.36(-2.21%)
Jan 30, 2020 61.66 62.32 61.33 61.49 2,772,787 -1.00(-1.60%)
Jan 29, 2020 62.14 62.54 61.69 62.49 3,268,324 +1.02(+1.67%)
Jan 28, 2020 60.84 61.61 60.49 61.47 3,588,809 +1.08(+1.79%)
Jan 27, 2020 59.58 60.83 59.51 60.38 6,146,654 -1.13(-1.84%)
Jan 24, 2020 63.03 63.58 61.31 61.51 5,319,552 -1.27(-2.03%)
Jan 23, 2020 62.88 63.55 62.26 62.79 4,587,740 -0.98(-1.53%)
Jan 22, 2020 64.21 64.60 63.71 63.76 2,683,109 -0.12(-0.19%)
Jan 21, 2020 65.31 65.31 63.58 63.89 5,282,115 -1.69(-2.58%)
Jan 17, 2020 65.97 65.99 64.75 65.58 4,173,704 -0.06(-0.09%)
Jan 16, 2020 64.73 65.71 64.01 65.64 3,472,539 +0.83(+1.29%)
Jan 15, 2020 65.61 65.88 64.76 64.80 3,366,628 -0.61(-0.93%)
Jan 14, 2020 65.52 65.86 64.87 65.41 4,292,364 -0.12(-0.18%)
Jan 13, 2020 64.06 65.79 64.06 65.52 4,438,636 +1.99(+3.13%)
Jan 10, 2020 63.62 64.17 63.40 63.53 3,040,658 +0.10(+0.16%)
Jan 09, 2020 62.61 63.58 62.34 63.43 3,745,254 +1.38(+2.22%)
Jan 08, 2020 61.26 62.62 61.26 62.05 2,284,116 +0.56(+0.91%)
Jan 07, 2020 60.84 62.00 60.53 61.49 2,749,203 +0.74(+1.23%)
Jan 06, 2020 60.67 60.84 59.86 60.75 2,983,729 -0.11(-0.18%)
Jan 03, 2020 60.60 62.21 60.40 60.86 3,506,893 -0.76(-1.23%)
Jan 02, 2020 58.82 63.34 58.79 61.62 7,331,572 +4.14(+7.19%)
Dec 31, 2019 57.29 57.58 56.72 57.48 1,825,995 +0.57(+1.00%)
Dec 30, 2019 57.60 57.61 56.79 56.91 1,827,820 -0.47(-0.82%)
Dec 27, 2019 57.76 57.76 56.85 57.38 2,010,035 -0.03(-0.06%)
Dec 26, 2019 56.70 57.81 56.62 57.42 4,450,569 +1.01(+1.80%)
Dec 24, 2019 57.05 57.05 56.37 56.40 1,373,097 -0.47(-0.82%)
Dec 23, 2019 57.13 57.36 56.68 56.87 2,204,653 -0.34(-0.59%)
Dec 20, 2019 57.90 57.90 56.98 57.21 3,594,378 -0.38(-0.65%)
Dec 19, 2019 56.82 58.22 56.60 57.59 4,518,136 +1.04(+1.85%)
Dec 18, 2019 57.26 57.30 56.36 56.54 3,981,209 -0.55(-0.97%)
Dec 17, 2019 57.13 57.32 55.95 57.09 3,974,626 -0.02(-0.03%)
Dec 16, 2019 57.46 57.93 56.63 57.11 4,174,168 +0.12(+0.22%)
Dec 13, 2019 57.36 57.43 56.63 56.99 4,445,229 -0.05(-0.08%)
Dec 12, 2019 57.77 58.38 56.52 57.03 4,125,613 -1.17(-2.01%)
Dec 11, 2019 58.65 59.15 58.15 58.21 2,877,583 +0.24(+0.41%)
Dec 10, 2019 57.99 58.29 57.64 57.97 3,274,341 +0.22(+0.39%)
Dec 09, 2019 57.92 58.35 57.60 57.74 2,599,032 -0.31(-0.53%)
Dec 06, 2019 59.33 59.33 57.87 58.05 2,325,837 -0.85(-1.44%)
Dec 05, 2019 59.09 60.16 58.66 58.90 3,514,457 +0.66(+1.13%)
Dec 04, 2019 59.17 59.47 57.94 58.24 3,522,082 +0.18(+0.31%)
Dec 03, 2019 56.43 58.17 55.95 58.07 3,628,017 +0.65(+1.13%)
Dec 02, 2019 57.81 58.01 57.17 57.42 3,409,856 -0.28(-0.49%)
Nov 29, 2019 57.28 58.39 57.06 57.70 4,378,946 -0.72(-1.23%)
Nov 27, 2019 57.12 58.56 55.90 58.42 5,580,657 +0.87(+1.50%)
Nov 26, 2019 55.56 57.82 55.25 57.55 6,910,500 +1.82(+3.26%)
Nov 25, 2019 55.81 55.81 54.71 55.74 7,292,659 -1.06(-1.87%)
Nov 22, 2019 54.60 57.05 54.60 56.80 7,087,303 +2.93(+5.44%)
Nov 21, 2019 53.98 55.90 52.82 53.87 7,941,747 +1.20(+2.29%)
Nov 20, 2019 52.15 52.96 51.89 52.67 3,313,501 -0.13(-0.24%)
Nov 19, 2019 53.45 53.53 52.30 52.79 2,868,551 -0.32(-0.60%)
Nov 18, 2019 53.13 53.53 52.70 53.11 1,780,383 -0.18(-0.34%)
Nov 15, 2019 53.39 53.93 53.15 53.29 1,487,519 +0.28(+0.54%)
Nov 14, 2019 54.10 54.10 52.56 53.01 2,460,330 -0.98(-1.81%)
Nov 13, 2019 53.23 54.30 53.09 53.98 2,582,786 -0.27(-0.50%)
Nov 12, 2019 54.53 54.62 53.80 54.25 1,947,426 +0.22(+0.41%)
Nov 11, 2019 54.41 54.41 53.56 54.03 1,689,525 -0.69(-1.26%)
Nov 08, 2019 54.62 54.81 54.10 54.72 1,283,135 -0.20(-0.36%)
Nov 07, 2019 55.21 55.62 54.60 54.92 2,370,555 +0.15(+0.27%)
Nov 06, 2019 53.88 55.45 53.56 54.77 3,463,264 +0.96(+1.79%)
Nov 05, 2019 56.45 56.55 53.64 53.81 4,842,444 -2.50(-4.45%)
Nov 04, 2019 54.57 56.59 54.57 56.31 6,075,369 +3.33(+6.28%)
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.