Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.21 52.70 51.14 52.50 4,497,993 +1.01(+1.96%)
Oct 30, 2017 52.30 52.58 51.23 51.49 6,841,018 -1.31(-2.48%)
Oct 27, 2017 51.51 52.95 51.03 52.80 8,052,635 +1.39(+2.71%)
Oct 26, 2017 51.58 51.83 50.50 51.41 6,263,577 +0.16(+0.31%)
Oct 25, 2017 52.14 52.83 50.64 51.25 7,610,184 -0.99(-1.90%)
Oct 24, 2017 51.40 52.84 50.94 52.24 6,160,997 +1.01(+1.98%)
Oct 23, 2017 51.29 51.86 50.84 51.23 4,504,609 -0.29(-0.56%)
Oct 20, 2017 51.95 52.51 51.45 51.51 3,352,429 -0.01(-0.03%)
Oct 19, 2017 51.21 52.10 50.87 51.53 3,954,121 -0.19(-0.37%)
Oct 18, 2017 52.33 52.33 51.47 51.72 5,677,308 -0.39(-0.76%)
Oct 17, 2017 52.74 52.77 51.60 52.11 5,903,907 -0.51(-0.97%)
Oct 16, 2017 52.51 52.77 52.08 52.62 7,129,599 +0.55(+1.05%)
Oct 13, 2017 50.89 52.10 50.80 52.08 5,215,337 +1.47(+2.90%)
Oct 12, 2017 50.11 51.13 50.11 50.61 4,832,913 +0.55(+1.10%)
Oct 11, 2017 49.87 50.13 49.43 50.05 5,681,583 -0.10(-0.20%)
Oct 10, 2017 51.74 51.75 49.59 50.15 8,205,464 -1.17(-2.29%)
Oct 09, 2017 51.58 51.58 50.75 51.33 5,178,610 -0.20(-0.38%)
Oct 06, 2017 50.56 51.55 50.56 51.52 5,091,216 +0.67(+1.31%)
Oct 05, 2017 50.45 50.99 49.98 50.86 5,248,014 +0.40(+0.80%)
Oct 04, 2017 50.48 50.48 49.99 50.45 8,965,420 -0.23(-0.46%)
Oct 03, 2017 49.90 51.16 49.67 50.68 9,622,650 +1.04(+2.09%)
Oct 02, 2017 49.37 49.76 48.70 49.64 4,736,100 +0.52(+1.05%)
Sep 29, 2017 47.89 49.42 47.73 49.13 7,764,435 +1.20(+2.51%)
Sep 28, 2017 47.70 48.15 47.15 47.92 5,213,618 -0.08(-0.16%)
Sep 27, 2017 48.89 48.89 47.51 48.00 6,858,251 -0.08(-0.17%)
Sep 26, 2017 49.35 49.49 48.04 48.08 10,171,881 -1.02(-2.09%)
Sep 25, 2017 50.08 50.28 48.23 49.10 10,716,800 -1.47(-2.92%)
Sep 22, 2017 51.37 51.77 49.91 50.58 8,929,091 -1.12(-2.16%)
Sep 21, 2017 52.95 53.04 51.25 51.70 8,068,928 -1.11(-2.09%)
Sep 20, 2017 53.68 53.80 52.23 52.80 7,049,476 -0.69(-1.29%)
Sep 19, 2017 54.71 55.04 53.26 53.50 9,632,628 -1.12(-2.05%)
Sep 18, 2017 51.67 54.67 51.56 54.62 17,670,172 +4.14(+8.20%)
Sep 15, 2017 49.73 51.27 48.92 50.48 11,493,666 +0.48(+0.96%)
Sep 14, 2017 50.17 50.46 49.54 50.00 5,417,206 -0.33(-0.65%)
Sep 13, 2017 50.43 50.84 50.19 50.33 6,068,088 -0.20(-0.40%)
Sep 12, 2017 50.65 50.70 50.23 50.53 5,364,277 -0.09(-0.17%)
Sep 11, 2017 51.39 51.54 50.39 50.62 5,936,831 -0.23(-0.45%)
Sep 08, 2017 50.95 51.61 50.79 50.84 4,511,365 -0.38(-0.75%)
Sep 07, 2017 50.84 51.32 50.30 51.23 4,324,661 +0.75(+1.49%)
Sep 06, 2017 50.45 50.77 50.15 50.48 4,180,580 +0.37(+0.74%)
Sep 05, 2017 50.05 50.62 49.40 50.11 5,894,466 -0.15(-0.30%)
Sep 01, 2017 51.46 51.47 49.96 50.26 4,972,730 -1.11(-2.16%)
Aug 31, 2017 51.37 51.76 51.03 51.37 6,767,646 +0.05(+0.10%)
Aug 30, 2017 49.72 51.47 49.66 51.32 8,342,692 +1.94(+3.93%)
Aug 29, 2017 48.59 49.52 48.31 49.37 6,349,221 -0.31(-0.63%)
Aug 28, 2017 49.74 49.81 48.90 49.69 5,514,964 -0.10(-0.19%)
Aug 25, 2017 50.69 50.71 49.59 49.78 7,521,410 -0.60(-1.19%)
Aug 24, 2017 51.88 51.90 49.75 50.39 8,603,053 -1.02(-1.99%)
Aug 23, 2017 51.07 51.77 50.89 51.41 4,062,958 -0.14(-0.28%)
Aug 22, 2017 51.60 52.01 50.84 51.55 5,479,721 +0.42(+0.82%)
Aug 21, 2017 50.64 51.43 50.25 51.13 6,225,656 +0.82(+1.63%)
Aug 18, 2017 50.96 50.98 50.25 50.31 6,062,725 -0.61(-1.19%)
Aug 17, 2017 52.10 52.63 50.77 50.92 7,644,471 -0.92(-1.78%)
Aug 16, 2017 51.80 52.76 51.67 51.84 6,853,270 +0.46(+0.90%)
Aug 15, 2017 51.89 52.04 51.04 51.38 7,886,653 -0.47(-0.92%)
Aug 14, 2017 53.11 53.59 51.74 51.85 7,913,402 -0.44(-0.83%)
Aug 11, 2017 52.37 52.57 50.84 52.29 15,629,774 -0.61(-1.16%)
Aug 10, 2017 55.64 56.02 52.72 52.90 33,028,382 -5.73(-9.78%)
Aug 09, 2017 56.94 58.88 56.29 58.63 8,968,408 +1.08(+1.89%)
Aug 08, 2017 57.69 58.28 56.83 57.55 6,724,771 +0.26(+0.46%)
Aug 07, 2017 56.76 57.46 56.30 57.28 6,840,729 +0.62(+1.10%)
Aug 04, 2017 57.22 56.24 56.66 3,659,532 +0.43(+0.76%)
Aug 03, 2017 56.00 56.70 55.44 56.23 4,108,176 +0.53(+0.95%)
Aug 02, 2017 57.04 57.23 54.67 55.71 8,258,296 -1.69(-2.94%)
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.