Netease Inc ADR (NQ: NTES )

107.47 USD -4.34 (-3.88%)
Official Closing Price Updated: 5:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.44 65.71 64.00 64.03 5,286,660 -0.53(-0.82%)
Jan 30, 2018 64.68 64.77 63.36 64.56 5,844,895 -0.78(-1.19%)
Jan 29, 2018 68.60 68.60 65.25 65.34 9,694,585 -1.84(-2.74%)
Jan 26, 2018 66.18 68.21 66.17 67.18 7,286,325 +1.26(+1.92%)
Jan 25, 2018 65.47 66.49 65.03 65.92 5,616,915 +0.99(+1.53%)
Jan 24, 2018 67.10 68.75 64.42 64.93 10,019,165 -1.99(-2.97%)
Jan 23, 2018 66.48 67.54 65.80 66.91 6,150,840 +0.61(+0.93%)
Jan 22, 2018 65.15 66.32 64.20 66.30 5,086,020 +1.19(+1.83%)
Jan 19, 2018 66.03 66.37 64.61 65.11 7,068,835 +0.67(+1.04%)
Jan 18, 2018 65.03 65.03 63.34 64.44 6,575,310 -0.44(-0.68%)
Jan 17, 2018 64.78 65.56 64.44 64.88 5,157,695 +0.46(+0.72%)
Jan 16, 2018 66.48 66.99 64.02 64.42 8,104,920 -1.35(-2.05%)
Jan 12, 2018 65.77 65.77 65.77 0 +0.29(+0.44%)
Jan 11, 2018 67.09 67.59 65.16 65.48 8,957,560 -1.50(-2.24%)
Jan 10, 2018 66.98 4,574,490 -0.83(-1.22%)
Jan 09, 2018 69.79 69.80 67.27 67.81 5,281,445 -1.14(-1.66%)
Jan 08, 2018 69.06 69.59 67.32 68.95 6,263,300 +0.10(+0.15%)
Jan 05, 2018 69.95 70.00 68.25 68.85 7,141,325 +0.85(+1.25%)
Jan 04, 2018 68.95 69.60 67.32 68.00 6,269,040 -0.40(-0.58%)
Jan 03, 2018 70.00 70.11 68.16 68.40 7,184,405 -1.28(-1.83%)
Jan 02, 2018 69.60 70.17 68.80 69.67 9,631,255 +0.66(+0.96%)
Dec 29, 2017 69.01 69.01 69.01 0 -0.98(-1.39%)
Dec 28, 2017 72.29 72.56 69.04 69.99 9,305,050 -2.34(-3.23%)
Dec 27, 2017 72.42 72.78 71.61 72.33 2,827,120 +0.02(+0.02%)
Dec 26, 2017 72.57 73.20 70.47 72.31 4,225,230 -0.82(-1.12%)
Dec 22, 2017 75.14 75.20 72.61 73.13 3,711,940 -1.15(-1.54%)
Dec 21, 2017 74.33 75.53 74.02 74.27 7,250,210 +1.79(+2.46%)
Dec 20, 2017 72.32 72.66 71.10 72.49 4,798,545 +0.11(+0.15%)
Dec 19, 2017 72.48 74.07 71.80 72.37 7,533,670 -0.31(-0.42%)
Dec 18, 2017 72.22 73.91 72.02 72.68 6,885,105 +1.52(+2.14%)
Dec 15, 2017 71.03 71.31 69.82 71.16 9,315,850 -0.13(-0.18%)
Dec 14, 2017 71.00 72.74 70.92 71.29 6,473,415 -0.27(-0.38%)
Dec 13, 2017 70.00 72.90 69.90 71.56 8,150,450 +2.66(+3.85%)
Dec 12, 2017 68.36 69.34 66.32 68.90 6,758,090 -0.05(-0.07%)
Dec 11, 2017 65.03 68.98 64.84 68.95 8,858,855 +4.65(+7.23%)
Dec 08, 2017 65.29 65.87 64.03 64.30 8,501,820 +0.23(+0.36%)
Dec 07, 2017 64.17 64.70 63.31 64.07 5,625,300 +0.41(+0.65%)
Dec 06, 2017 62.40 64.30 62.40 63.66 7,326,170 +0.06(+0.09%)
Dec 05, 2017 65.60 63.25 63.60 6,988,085 -2.18(-3.32%)
Dec 04, 2017 65.20 67.18 64.74 65.78 6,713,625 +1.00(+1.55%)
Dec 01, 2017 64.93 65.72 63.82 64.78 5,920,595 -0.96(-1.46%)
Nov 30, 2017 64.61 66.16 63.64 65.74 7,593,865 +0.86(+1.32%)
Nov 29, 2017 66.13 66.24 63.64 64.88 8,590,235 -1.51(-2.28%)
Nov 28, 2017 66.48 67.32 65.30 66.40 7,322,280 -0.31(-0.46%)
Nov 27, 2017 68.20 68.62 66.51 66.71 4,924,140 -2.14(-3.10%)
Nov 24, 2017 68.40 69.40 68.15 68.84 3,529,090 -0.70(-1.00%)
Nov 22, 2017 68.81 71.08 68.81 69.54 10,056,140 +0.54(+0.78%)
Nov 21, 2017 69.70 71.18 68.78 69.00 10,953,845 +0.19(+0.27%)
Nov 20, 2017 72.40 72.60 67.70 68.81 17,395,785 -4.69(-6.38%)
Nov 17, 2017 68.00 75.02 68.00 73.50 30,247,980 +8.25(+12.65%)
Nov 16, 2017 62.16 66.44 61.02 65.25 18,270,120 +4.75(+7.86%)
Nov 15, 2017 59.40 60.86 59.20 60.49 7,623,790 +0.78(+1.31%)
Nov 14, 2017 60.12 60.37 58.84 59.71 5,341,340 -0.72(-1.19%)
Nov 13, 2017 60.23 61.70 60.20 60.43 5,689,260 -0.14(-0.23%)
Nov 10, 2017 61.92 62.18 60.46 60.57 9,782,400 -2.00(-3.19%)
Nov 09, 2017 62.51 63.30 61.40 62.57 5,526,645 -0.26(-0.42%)
Nov 08, 2017 61.20 64.13 61.00 62.84 7,164,415 +1.52(+2.48%)
Nov 07, 2017 61.70 62.34 61.17 61.32 7,137,670 -0.62(-1.00%)
Nov 06, 2017 60.00 62.00 59.60 61.94 15,865,455 +5.83(+10.40%)
Nov 03, 2017 55.00 57.09 55.00 56.10 7,000,185 +0.88(+1.60%)
Nov 02, 2017 55.13 56.42 54.43 55.22 4,413,775 +0.03(+0.05%)
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.