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, 2021 96.63 98.35 95.92 96.70 1,809,623 -1.87(-1.90%)
Dec 30, 2021 91.95 100.58 91.49 98.57 3,553,089 +8.08(+8.92%)
Dec 29, 2021 91.84 92.29 89.43 90.50 1,405,916 -1.81(-1.96%)
Dec 28, 2021 92.06 92.92 90.55 92.30 1,951,541 -0.28(-0.30%)
Dec 27, 2021 92.00 94.06 91.80 92.58 965,722 -0.38(-0.41%)
Dec 23, 2021 91.83 93.34 90.40 92.96 2,248,906 +0.21(+0.23%)
Dec 22, 2021 90.74 93.31 90.26 92.75 2,002,131 +0.34(+0.37%)
Dec 21, 2021 92.41 93.11 88.20 92.41 7,801,393 +6.63(+7.73%)
Dec 20, 2021 87.86 88.72 85.32 85.78 6,624,774 -3.30(-3.70%)
Dec 17, 2021 92.15 92.15 87.20 89.07 8,043,607 -4.84(-5.15%)
Dec 16, 2021 95.96 97.33 93.17 93.91 3,681,773 -1.54(-1.61%)
Dec 15, 2021 97.13 97.46 93.76 95.45 4,186,966 -2.27(-2.32%)
Dec 14, 2021 97.72 98.34 95.72 97.72 1,913,654 -0.15(-0.16%)
Dec 13, 2021 96.87 98.53 95.29 97.87 2,742,422 +0.16(+0.17%)
Dec 10, 2021 99.01 100.31 96.92 97.71 7,328,253 -0.44(-0.45%)
Dec 09, 2021 98.15 100.24 96.98 98.15 3,775,168 -2.35(-2.34%)
Dec 08, 2021 100.86 101.98 99.50 100.49 3,739,840 -1.49(-1.46%)
Dec 07, 2021 103.11 103.42 100.82 101.98 3,535,719 +3.10(+3.13%)
Dec 06, 2021 94.83 99.32 93.13 98.89 4,470,031 +3.83(+4.03%)
Dec 03, 2021 98.09 99.73 93.86 95.06 7,625,399 -7.05(-6.90%)
Dec 02, 2021 107.08 108.07 100.67 102.11 4,687,645 -4.12(-3.88%)
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.