Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 95.77 95.77 95.77 1,919,178 -0.16(-0.17%)
Dec 30, 2020 94.90 96.79 94.22 95.93 1,919,178 +2.49(+2.66%)
Dec 29, 2020 92.32 95.00 92.32 93.44 2,140,271 +2.31(+2.53%)
Dec 28, 2020 92.65 93.39 90.18 91.13 1,698,748 -1.53(-1.65%)
Dec 24, 2020 91.55 93.00 90.95 92.66 646,400 +0.08(+0.09%)
Dec 23, 2020 92.80 93.28 90.72 92.58 904,039 +0.08(+0.09%)
Dec 22, 2020 93.04 93.40 91.49 92.50 1,259,362 -0.43(-0.46%)
Dec 21, 2020 92.56 94.69 92.56 92.93 2,257,556 -1.86(-1.96%)
Dec 18, 2020 91.91 95.46 91.90 94.79 6,555,700 +3.90(+4.29%)
Dec 17, 2020 90.82 91.99 89.81 90.89 2,936,101 +2.50(+2.83%)
Dec 16, 2020 86.75 88.75 86.61 88.39 2,813,002 +2.81(+3.28%)
Dec 15, 2020 87.06 87.29 84.80 85.58 3,454,688 -1.30(-1.50%)
Dec 14, 2020 87.41 87.90 85.65 86.88 2,105,315 -1.38(-1.56%)
Dec 11, 2020 87.29 89.50 87.24 88.26 2,438,700 +0.89(+1.02%)
Dec 10, 2020 88.06 88.07 86.22 87.37 2,472,292 -1.64(-1.84%)
Dec 09, 2020 91.01 91.56 88.59 89.01 2,985,298 -2.60(-2.84%)
Dec 08, 2020 91.20 91.82 90.26 91.61 1,957,911 +2.20(+2.46%)
Dec 07, 2020 89.14 91.14 88.82 89.41 3,041,352 +2.03(+2.32%)
Dec 04, 2020 89.00 90.15 87.08 87.38 2,285,100 -0.45(-0.51%)
Dec 03, 2020 87.95 88.64 87.52 87.83 1,822,987 -0.30(-0.34%)
Dec 02, 2020 89.57 89.77 87.14 88.13 2,339,718 -1.85(-2.06%)
Dec 01, 2020 90.71 91.39 89.43 89.98 1,983,676 -0.39(-0.43%)
Nov 30, 2020 93.13 93.15 90.13 90.37 3,213,768 -2.97(-3.18%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,000 -0.46(-0.49%)
Nov 25, 2020 95.52 96.25 92.61 93.80 3,324,600 -3.72(-3.81%)
Nov 24, 2020 97.00 98.40 96.58 97.52 4,046,066 +2.73(+2.88%)
Nov 23, 2020 94.68 95.74 93.43 94.79 2,985,013 +1.28(+1.37%)
Nov 20, 2020 91.02 94.08 91.02 93.51 3,584,000 +4.29(+4.81%)
Nov 19, 2020 87.25 90.50 87.00 89.22 4,214,217 +3.72(+4.35%)
Nov 18, 2020 87.29 88.06 84.88 85.50 3,354,204 -1.35(-1.55%)
Nov 17, 2020 87.73 88.45 85.88 86.85 2,396,397 -0.25(-0.29%)
Nov 16, 2020 87.88 88.48 86.18 87.10 2,262,664 -1.17(-1.33%)
Nov 13, 2020 89.23 89.76 87.27 88.27 2,511,800 +0.93(+1.06%)
Nov 12, 2020 90.89 91.52 86.86 87.34 3,367,846 -2.25(-2.51%)
Nov 11, 2020 88.39 90.66 88.16 89.59 2,603,702 +2.04(+2.33%)
Nov 10, 2020 87.90 90.20 85.40 87.55 3,366,096 -0.29(-0.33%)
Nov 09, 2020 90.78 91.63 87.80 87.84 3,559,963 -4.20(-4.56%)
Nov 06, 2020 91.91 92.31 89.77 92.04 1,908,600 +0.46(+0.50%)
Nov 05, 2020 96.10 96.10 89.88 91.58 3,420,071 -2.10(-2.24%)
Nov 04, 2020 89.82 94.25 88.82 93.68 3,537,745 +7.77(+9.04%)
Nov 03, 2020 82.93 86.70 82.93 85.91 2,353,985 +1.58(+1.87%)
Nov 02, 2020 86.25 86.38 82.94 84.33 2,573,454 -2.46(-2.83%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -3.62(-3.90%)
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.