Netease Inc ADR (NQ: NTES )

96.40 USD +1.86 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.10 53.80 51.37 51.40 5,610,320 -1.60(-3.01%)
Oct 28, 2016 53.40 53.41 52.64 52.99 3,555,030 -0.42(-0.78%)
Oct 27, 2016 53.64 54.33 52.65 53.41 5,147,315 +0.26(+0.49%)
Oct 26, 2016 53.65 53.65 53.04 53.15 3,037,350 -0.77(-1.43%)
Oct 25, 2016 53.63 54.09 53.13 53.92 4,884,070 +0.48(+0.91%)
Oct 24, 2016 53.60 53.67 53.00 53.44 4,643,030 +0.73(+1.39%)
Oct 21, 2016 52.67 53.00 52.20 52.71 2,216,025 -0.19(-0.37%)
Oct 20, 2016 52.78 53.11 52.40 52.90 4,203,685 +0.12(+0.23%)
Oct 19, 2016 53.48 53.74 52.40 52.78 3,114,650 -0.34(-0.63%)
Oct 18, 2016 52.93 53.80 52.90 53.11 4,400,320 +0.89(+1.71%)
Oct 17, 2016 52.30 52.77 51.72 52.22 4,159,290 -0.05(-0.10%)
Oct 14, 2016 53.18 54.52 51.96 52.27 8,334,995 -0.12(-0.23%)
Oct 13, 2016 51.65 52.70 50.46 52.40 6,805,850 +0.11(+0.21%)
Oct 12, 2016 51.03 54.19 50.90 52.28 10,182,170 +1.44(+2.84%)
Oct 11, 2016 52.27 52.27 50.66 50.84 5,732,720 -1.43(-2.73%)
Oct 10, 2016 50.90 52.54 50.90 52.27 4,334,835 +1.68(+3.32%)
Oct 07, 2016 51.00 51.51 50.07 50.59 4,046,665 -0.61(-1.18%)
Oct 06, 2016 49.49 51.35 48.98 51.20 5,403,995 +1.57(+3.16%)
Oct 05, 2016 49.74 49.95 49.45 49.63 3,155,685 -0.09(-0.19%)
Oct 04, 2016 49.34 50.19 49.24 49.72 5,009,695 +0.75(+1.53%)
Oct 03, 2016 48.75 49.57 48.66 48.97 3,233,490 +0.82(+1.69%)
Sep 30, 2016 48.69 48.80 47.60 48.16 3,844,910 -0.26(-0.53%)
Sep 29, 2016 48.49 48.86 48.22 48.41 4,202,545 -0.29(-0.59%)
Sep 28, 2016 49.00 49.25 48.31 48.70 2,974,085 -0.13(-0.27%)
Sep 27, 2016 48.77 49.71 48.50 48.83 5,119,795 +0.59(+1.22%)
Sep 26, 2016 48.64 48.77 47.45 48.24 8,470,280 -1.24(-2.51%)
Sep 23, 2016 49.62 49.98 49.16 49.48 5,099,130 -0.93(-1.84%)
Sep 22, 2016 50.25 50.90 49.95 50.41 6,425,745 +0.50(+1.01%)
Sep 21, 2016 49.60 50.29 49.20 49.91 6,630,175 +1.08(+2.21%)
Sep 20, 2016 49.99 50.59 48.22 48.83 7,443,880 -0.97(-1.95%)
Sep 19, 2016 48.43 50.48 48.11 49.80 10,957,165 +2.19(+4.60%)
Sep 16, 2016 47.50 48.60 47.25 47.61 6,091,220 +0.06(+0.12%)
Sep 15, 2016 47.15 47.84 46.51 47.55 4,491,080 +0.60(+1.27%)
Sep 14, 2016 46.47 48.63 46.47 46.95 12,457,920 +0.70(+1.51%)
Sep 13, 2016 45.74 48.09 45.74 46.25 14,067,245 +0.24(+0.52%)
Sep 12, 2016 41.66 46.11 41.60 46.01 8,780,795 +3.38(+7.93%)
Sep 09, 2016 44.00 44.49 42.24 42.63 4,699,725 -1.70(-3.84%)
Sep 08, 2016 43.80 44.65 43.50 44.34 3,581,850 +0.55(+1.26%)
Sep 07, 2016 44.38 44.52 43.58 43.79 5,701,100 -0.61(-1.38%)
Sep 06, 2016 43.50 44.84 43.33 44.40 10,867,365 +1.42(+3.30%)
Sep 02, 2016 43.40 42.98 42.98 42.98 7,736,500 -0.20(-0.46%)
Sep 01, 2016 42.38 43.42 42.18 43.18 5,644,435 +0.79(+1.86%)
Aug 31, 2016 42.31 42.55 41.85 42.39 3,803,105 +0.19(+0.46%)
Aug 30, 2016 43.13 43.13 41.84 42.20 5,067,770 -0.51(-1.20%)
Aug 29, 2016 43.40 43.49 42.61 42.71 4,667,870 -0.83(-1.90%)
Aug 26, 2016 41.90 43.75 41.70 43.54 6,458,435 +1.84(+4.42%)
Aug 25, 2016 42.00 42.06 41.30 41.70 3,876,690 -0.52(-1.24%)
Aug 24, 2016 42.57 42.88 42.10 42.22 4,848,615 -0.41(-0.97%)
Aug 23, 2016 42.71 43.00 42.35 42.63 3,829,220 +0.12(+0.28%)
Aug 22, 2016 41.80 42.90 41.69 42.51 4,539,490 +0.57(+1.35%)
Aug 19, 2016 41.28 42.15 40.84 41.95 6,664,110 +0.42(+1.02%)
Aug 18, 2016 43.40 43.40 39.83 41.52 15,795,710 -1.14(-2.68%)
Aug 17, 2016 42.85 43.10 42.46 42.67 5,632,425 +0.03(+0.06%)
Aug 16, 2016 42.67 43.47 42.49 42.64 7,475,670 +0.34(+0.81%)
Aug 15, 2016 41.81 43.19 41.10 42.30 6,191,540 +1.12(+2.73%)
Aug 12, 2016 39.99 41.30 39.80 41.17 5,542,325 +1.12(+2.79%)
Aug 11, 2016 40.27 40.50 39.94 40.06 3,462,815 +0.18(+0.44%)
Aug 10, 2016 40.00 40.28 39.59 39.88 3,881,395 +0.08(+0.21%)
Aug 09, 2016 39.91 40.09 39.53 39.80 3,397,500 -0.27(-0.68%)
Aug 08, 2016 40.32 40.67 39.93 40.07 3,049,615 -0.25(-0.61%)
Aug 05, 2016 40.10 40.40 39.91 40.32 2,957,570 +0.63(+1.60%)
Aug 04, 2016 39.84 40.23 39.43 39.68 2,742,795 -0.04(-0.09%)
Aug 03, 2016 39.93 40.54 39.40 39.72 4,446,500 -0.35(-0.87%)
Aug 02, 2016 40.46 40.51 39.84 40.07 3,688,890 -0.47(-1.17%)
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.