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 (%)
Dec 31, 2018 44.61 45.50 43.63 43.91 2,317,205 -0.29(-0.65%)
Dec 28, 2018 45.20 45.51 43.38 44.20 4,046,936 -1.77(-3.85%)
Dec 27, 2018 44.63 46.03 44.28 45.97 5,614,574 +0.54(+1.18%)
Dec 26, 2018 46.00 46.08 44.08 45.43 3,384,825 -0.28(-0.62%)
Dec 24, 2018 45.13 46.61 45.10 45.71 2,715,467 +0.11(+0.25%)
Dec 21, 2018 46.62 47.20 45.02 45.60 12,790,998 +1.61(+3.65%)
Dec 20, 2018 43.84 44.39 42.76 43.99 4,211,482 +0.46(+1.05%)
Dec 19, 2018 44.37 45.05 43.04 43.54 4,533,736 +0.16(+0.37%)
Dec 18, 2018 44.81 44.93 43.26 43.38 3,464,187 -1.13(-2.54%)
Dec 17, 2018 45.90 45.95 44.15 44.51 3,233,003 -1.76(-3.79%)
Dec 14, 2018 46.20 47.00 45.92 46.27 4,914,749 -0.99(-2.10%)
Dec 13, 2018 46.78 47.97 46.30 47.26 6,399,947 +1.16(+2.53%)
Dec 12, 2018 45.55 46.81 44.93 46.10 4,802,008 +1.71(+3.86%)
Dec 11, 2018 44.88 45.69 44.00 44.38 3,419,671 +0.20(+0.46%)
Dec 10, 2018 43.69 44.89 43.37 44.18 3,961,521 +0.04(+0.09%)
Dec 07, 2018 44.38 45.50 43.77 44.14 5,323,195 -0.35(-0.78%)
Dec 06, 2018 41.61 44.86 41.05 44.49 6,073,486 +1.69(+3.94%)
Dec 04, 2018 43.83 44.31 42.70 42.80 4,542,752 -1.11(-2.52%)
Dec 03, 2018 43.68 44.49 43.23 43.91 5,440,084 +1.55(+3.65%)
Nov 30, 2018 41.65 42.84 41.65 42.36 5,709,663 +0.72(+1.72%)
Nov 29, 2018 42.55 43.00 41.21 41.65 4,700,449 -1.92(-4.40%)
Nov 28, 2018 43.48 44.14 41.75 43.56 4,199,830 +0.61(+1.42%)
Nov 27, 2018 42.73 43.12 41.98 42.95 2,695,376 +0.07(+0.15%)
Nov 26, 2018 42.62 43.49 42.44 42.89 2,248,395 +0.79(+1.87%)
Nov 23, 2018 42.97 43.09 41.22 42.10 2,855,396 -1.46(-3.35%)
Nov 21, 2018 43.56 43.56 43.56 0 +1.26(+2.99%)
Nov 20, 2018 42.15 43.19 41.96 42.30 4,279,716 -1.21(-2.78%)
Nov 19, 2018 42.75 44.57 42.75 43.50 5,055,473 -0.02(-0.06%)
Nov 16, 2018 42.86 44.38 42.74 43.53 4,485,519 +0.38(+0.87%)
Nov 15, 2018 42.61 45.13 42.61 43.15 9,407,724 +2.18(+5.32%)
Nov 14, 2018 40.46 41.28 40.17 40.97 4,724,230 +1.03(+2.58%)
Nov 13, 2018 40.41 41.04 39.64 39.94 4,473,567 +0.30(+0.76%)
Nov 12, 2018 41.02 41.02 38.91 39.64 5,065,414 -1.74(-4.20%)
Nov 09, 2018 41.77 41.96 40.39 41.38 7,775,258 -1.77(-4.10%)
Nov 08, 2018 43.39 44.47 42.71 43.15 5,097,438 -0.68(-1.55%)
Nov 07, 2018 43.50 44.30 43.26 43.83 3,968,148 +1.20(+2.80%)
Nov 06, 2018 42.40 43.54 42.03 42.64 2,723,147 +0.44(+1.04%)
Nov 05, 2018 42.15 43.43 41.72 42.20 4,508,025 +0.68(+1.63%)
Nov 02, 2018 41.96 42.20 40.81 41.52 4,205,074 +0.38(+0.92%)
Nov 01, 2018 39.54 42.08 39.17 41.14 5,928,479 +2.38(+6.14%)
Oct 31, 2018 38.24 39.02 37.94 38.76 3,523,564 +1.45(+3.87%)
Oct 30, 2018 36.77 37.57 35.81 37.32 3,192,177 +0.56(+1.52%)
Oct 29, 2018 38.30 38.30 36.06 36.76 4,026,414 -0.76(-2.02%)
Oct 26, 2018 35.15 38.33 35.07 37.52 5,697,923 +0.32(+0.85%)
Oct 25, 2018 36.37 37.25 36.18 37.20 4,852,211 +1.21(+3.36%)
Oct 24, 2018 38.31 38.69 35.97 35.99 6,745,412 -3.35(-8.50%)
Oct 23, 2018 38.16 39.66 37.55 39.34 4,055,220 -0.62(-1.56%)
Oct 22, 2018 40.64 41.06 39.57 39.96 4,663,943 +0.77(+1.96%)
Oct 19, 2018 40.51 40.92 38.94 39.19 4,398,115 -0.34(-0.85%)
Oct 18, 2018 40.47 40.73 39.19 39.53 4,585,643 -1.68(-4.09%)
Oct 17, 2018 41.92 41.96 40.88 41.22 2,864,667 -0.79(-1.88%)
Oct 16, 2018 41.03 42.10 40.88 42.01 3,724,943 +1.36(+3.35%)
Oct 15, 2018 40.18 40.92 39.65 40.64 3,149,918 -0.55(-1.33%)
Oct 12, 2018 40.70 41.47 40.49 41.19 6,238,438 +1.77(+4.48%)
Oct 11, 2018 38.35 39.70 38.23 39.42 8,337,656 +0.17(+0.42%)
Oct 10, 2018 39.90 40.07 39.05 39.26 8,187,947 -1.23(-3.04%)
Oct 09, 2018 40.27 40.72 39.63 40.49 3,397,541 +0.05(+0.13%)
Oct 08, 2018 38.81 40.79 38.59 40.43 3,858,973 +0.24(+0.60%)
Oct 05, 2018 39.94 40.55 39.88 40.19 5,008,338 +0.17(+0.41%)
Oct 04, 2018 40.71 40.73 39.64 40.02 4,734,687 -1.50(-3.61%)
Oct 03, 2018 41.73 41.97 41.25 41.52 2,876,947 +0.15(+0.37%)
Oct 02, 2018 42.61 42.72 40.30 41.37 10,884,938 -2.26(-5.18%)
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.