Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.49 53.82 52.84 53.43 2,501,517 -0.05(-0.10%)
Oct 30, 2019 53.10 53.57 52.56 53.48 1,958,882 +0.53(+1.00%)
Oct 29, 2019 52.92 53.18 52.28 52.95 2,092,973 -0.07(-0.13%)
Oct 28, 2019 52.73 53.78 52.41 53.02 2,205,100 +0.47(+0.89%)
Oct 25, 2019 52.87 53.41 52.29 52.55 3,567,771 -0.32(-0.61%)
Oct 24, 2019 51.10 53.45 50.98 52.87 4,159,113 +2.25(+4.44%)
Oct 23, 2019 50.95 51.37 50.27 50.62 4,775,602 -0.64(-1.24%)
Oct 22, 2019 52.93 53.30 51.00 51.26 4,139,765 -1.33(-2.53%)
Oct 21, 2019 54.22 54.39 52.51 52.59 3,008,774 -0.87(-1.63%)
Oct 18, 2019 54.01 54.44 53.24 53.46 3,527,642 -0.53(-0.98%)
Oct 17, 2019 54.96 55.13 53.55 53.98 3,787,563 -1.11(-2.01%)
Oct 16, 2019 53.13 55.13 52.93 55.09 7,520,887 +1.58(+2.96%)
Oct 15, 2019 51.85 53.64 51.82 53.51 6,303,232 +1.81(+3.51%)
Oct 14, 2019 49.80 52.22 49.62 51.69 4,257,430 +1.46(+2.90%)
Oct 11, 2019 49.32 51.25 48.97 50.24 4,347,352 +1.84(+3.80%)
Oct 10, 2019 48.10 48.83 47.74 48.40 2,951,132 +0.48(+0.99%)
Oct 09, 2019 47.79 48.29 47.43 47.92 2,413,029 +0.33(+0.70%)
Oct 08, 2019 48.73 48.94 47.27 47.59 4,364,051 -1.82(-3.69%)
Oct 07, 2019 49.25 49.80 49.00 49.41 2,919,574 +0.14(+0.29%)
Oct 04, 2019 49.22 49.65 48.97 49.27 2,935,332 +0.12(+0.25%)
Oct 03, 2019 48.87 49.60 48.47 49.15 3,475,554 +0.53(+1.08%)
Oct 02, 2019 48.97 49.33 48.07 48.62 3,179,410 -0.49(-0.99%)
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.