Netease Inc ADR (NQ: NTES )

109.58 USD -4.75 (-4.15%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.24 57.60 56.54 57.17 2,337,610 -0.06(-0.10%)
Oct 30, 2019 56.82 57.33 56.24 57.23 1,830,530 +0.57(+1.00%)
Oct 29, 2019 56.63 56.91 55.95 56.66 1,955,835 -0.07(-0.13%)
Oct 28, 2019 56.43 57.56 56.08 56.73 2,060,615 +0.50(+0.89%)
Oct 25, 2019 56.58 57.16 55.96 56.23 3,334,000 -0.34(-0.61%)
Oct 24, 2019 54.68 57.20 54.55 56.58 3,886,595 +2.41(+4.44%)
Oct 23, 2019 54.53 54.97 53.80 54.17 4,462,690 -0.68(-1.24%)
Oct 22, 2019 56.65 57.04 54.58 54.85 3,868,515 -1.42(-2.53%)
Oct 21, 2019 58.02 58.20 56.20 56.28 2,811,630 -0.93(-1.63%)
Oct 18, 2019 57.79 58.26 56.97 57.21 3,296,500 -0.56(-0.98%)
Oct 17, 2019 58.81 59.00 57.30 57.77 3,539,390 -1.18(-2.01%)
Oct 16, 2019 56.86 59.00 56.64 58.95 7,028,095 +1.70(+2.96%)
Oct 15, 2019 55.48 57.40 55.45 57.26 5,890,225 +1.94(+3.51%)
Oct 14, 2019 53.29 55.88 53.10 55.32 3,978,470 +1.56(+2.90%)
Oct 11, 2019 52.78 54.84 52.40 53.76 4,062,500 +1.97(+3.80%)
Oct 10, 2019 51.47 52.26 51.08 51.79 2,757,765 +0.51(+0.99%)
Oct 09, 2019 51.14 51.68 50.75 51.28 2,254,920 +0.35(+0.70%)
Oct 08, 2019 52.15 52.38 50.59 50.93 4,078,105 -1.95(-3.69%)
Oct 07, 2019 52.70 53.29 52.44 52.88 2,728,275 +0.15(+0.29%)
Oct 04, 2019 52.67 53.13 52.40 52.73 2,743,000 +0.13(+0.25%)
Oct 03, 2019 52.30 53.07 51.87 52.59 3,247,825 +0.56(+1.08%)
Oct 02, 2019 52.40 52.79 51.44 52.03 2,971,085 -0.52(-0.99%)
Oct 01, 2019 53.21 53.52 51.07 52.55 3,513,635 -0.69(-1.29%)
Sep 30, 2019 52.67 55.13 52.60 53.24 6,131,330 +1.10(+2.11%)
Sep 27, 2019 54.67 55.58 51.12 52.14 8,153,500 -2.53(-4.63%)
Sep 26, 2019 53.18 55.09 53.00 54.67 2,730,750 +1.61(+3.03%)
Sep 25, 2019 52.19 53.30 51.79 53.06 3,148,760 +0.44(+0.84%)
Sep 24, 2019 53.82 53.82 52.12 52.62 1,898,890 -0.72(-1.35%)
Sep 23, 2019 53.43 53.69 53.07 53.34 2,858,520 -0.55(-1.02%)
Sep 20, 2019 54.03 54.84 53.61 53.89 3,096,500 -0.36(-0.66%)
Sep 19, 2019 53.90 55.07 53.83 54.25 3,217,210 +0.24(+0.45%)
Sep 18, 2019 54.22 54.39 53.28 54.00 2,363,810 -0.03(-0.05%)
Sep 17, 2019 54.18 54.39 53.15 54.03 3,098,635 -0.04(-0.08%)
Sep 16, 2019 54.43 54.88 53.85 54.08 2,449,060 -0.98(-1.78%)
Sep 13, 2019 54.80 55.66 54.48 55.05 2,643,000 +0.35(+0.63%)
Sep 12, 2019 55.46 55.64 54.52 54.71 1,977,010 -0.43(-0.78%)
Sep 11, 2019 54.63 55.54 54.09 55.14 2,711,120 +0.59(+1.09%)
Sep 10, 2019 55.63 56.00 53.98 54.54 3,668,480 -1.52(-2.72%)
Sep 09, 2019 55.80 56.43 55.67 56.07 2,920,060 +0.31(+0.55%)
Sep 06, 2019 54.40 56.45 54.33 55.76 6,190,500 +1.55(+2.86%)
Sep 05, 2019 54.18 54.70 53.70 54.21 3,359,470 +0.54(+1.00%)
Sep 04, 2019 52.47 54.91 52.43 53.68 5,379,705 +1.99(+3.85%)
Sep 03, 2019 50.78 51.93 50.07 51.69 4,054,590 +0.69(+1.35%)
Aug 30, 2019 50.97 51.16 50.40 51.00 4,345,000 +0.26(+0.52%)
Aug 29, 2019 50.76 51.20 50.29 50.74 2,983,210 +0.64(+1.27%)
Aug 28, 2019 51.00 51.20 49.93 50.10 2,621,950 -1.21(-2.36%)
Aug 27, 2019 50.34 51.45 50.26 51.31 4,225,990 +1.52(+3.06%)
Aug 26, 2019 49.94 50.08 49.16 49.79 4,569,125 +0.34(+0.69%)
Aug 23, 2019 49.16 49.74 48.78 49.45 2,951,500 +0.02(+0.05%)
Aug 22, 2019 50.70 50.70 49.33 49.42 2,695,130 -1.25(-2.47%)
Aug 21, 2019 50.49 51.32 50.21 50.67 2,724,780 +0.85(+1.71%)
Aug 20, 2019 50.70 51.51 49.78 49.82 3,877,505 -2.63(-5.01%)
Aug 19, 2019 52.42 52.58 51.47 52.45 2,884,140 +0.75(+1.46%)
Aug 16, 2019 51.52 51.92 50.42 51.70 3,936,500 +0.75(+1.48%)
Aug 15, 2019 52.45 52.45 50.03 50.94 5,031,645 -1.48(-2.83%)
Aug 14, 2019 50.60 52.95 50.56 52.43 7,881,310 +0.26(+0.49%)
Aug 13, 2019 47.10 52.36 47.08 52.17 9,489,985 +5.14(+10.93%)
Aug 12, 2019 47.37 47.80 47.00 47.03 3,885,050 -1.55(-3.19%)
Aug 09, 2019 47.13 49.22 47.07 48.58 6,526,500 +0.98(+2.05%)
Aug 08, 2019 46.00 48.99 45.43 47.60 10,193,055 +4.43(+10.26%)
Aug 07, 2019 42.20 43.47 41.89 43.17 3,860,380 +0.64(+1.50%)
Aug 06, 2019 43.27 43.52 42.43 42.53 4,595,320 +0.16(+0.37%)
Aug 05, 2019 42.54 43.04 41.80 42.38 5,049,755 -1.56(-3.56%)
Aug 02, 2019 44.35 44.95 43.06 43.94 4,582,000 -1.05(-2.33%)
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.