Netease Inc ADR (NQ: NTES )

79.48 +2.78 (+3.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.30 57.33 56.13 56.69 6,261,433 +0.61(+1.09%)
Feb 27, 2017 55.30 57.01 55.29 56.08 5,680,334 +0.34(+0.61%)
Feb 24, 2017 55.20 56.98 54.94 55.74 9,293,273 +0.17(+0.31%)
Feb 23, 2017 56.68 56.76 53.52 55.57 13,037,636 -0.94(-1.67%)
Feb 22, 2017 54.55 57.20 54.30 56.51 12,063,812 +1.98(+3.62%)
Feb 21, 2017 55.07 55.29 53.90 54.53 6,804,812 -0.71(-1.28%)
Feb 17, 2017 55.24 55.24 55.24 0 -0.28(-0.50%)
Feb 16, 2017 52.67 55.69 51.81 55.52 20,104,762 +6.85(+14.08%)
Feb 15, 2017 48.13 48.89 47.61 48.66 6,466,343 +1.06(+2.24%)
Feb 14, 2017 48.42 48.56 47.20 47.60 5,888,182 -0.87(-1.79%)
Feb 13, 2017 48.09 48.63 46.93 48.46 6,068,275 +0.62(+1.31%)
Feb 10, 2017 48.55 48.58 47.61 47.84 7,517,502 -0.03(-0.05%)
Feb 09, 2017 48.58 49.40 47.70 47.87 12,599,491 -1.48(-3.00%)
Feb 08, 2017 48.18 49.46 47.99 49.34 6,660,298 +1.39(+2.90%)
Feb 07, 2017 48.33 48.47 47.48 47.95 3,614,403 -0.12(-0.25%)
Feb 06, 2017 47.25 48.94 47.02 48.07 5,870,656 +0.68(+1.44%)
Feb 03, 2017 47.74 47.76 47.14 47.39 3,045,486 -0.18(-0.39%)
Feb 02, 2017 46.91 47.63 46.49 47.57 3,671,171 +0.40(+0.85%)
Feb 01, 2017 47.65 47.65 46.62 47.17 3,605,885 -0.01(-0.03%)
Jan 31, 2017 46.39 47.22 46.15 47.19 2,441,039 +0.63(+1.36%)
Jan 30, 2017 46.53 46.81 46.14 46.55 2,150,454 -0.45(-0.95%)
Jan 27, 2017 46.70 47.05 46.33 47.00 1,913,447 +0.18(+0.38%)
Jan 26, 2017 46.83 46.92 45.69 46.82 4,405,018 +0.07(+0.14%)
Jan 25, 2017 47.57 47.58 46.59 46.76 3,682,369 -0.53(-1.12%)
Jan 24, 2017 47.02 47.89 46.22 47.29 7,033,565 +1.09(+2.36%)
Jan 23, 2017 44.99 46.48 44.98 46.20 5,900,908 +1.16(+2.58%)
Jan 20, 2017 44.46 45.42 44.46 45.04 5,171,613 +0.62(+1.41%)
Jan 19, 2017 43.92 44.67 43.87 44.41 3,430,435 +0.59(+1.36%)
Jan 18, 2017 44.91 45.34 43.39 43.82 6,497,741 -1.36(-3.00%)
Jan 17, 2017 44.50 45.34 43.80 45.17 6,305,508 +1.00(+2.27%)
Jan 13, 2017 44.17 44.17 44.17 0 +0.42(+0.96%)
Jan 12, 2017 44.40 44.44 43.14 43.75 5,134,722 -0.71(-1.61%)
Jan 11, 2017 44.13 44.93 43.79 44.47 3,577,829 -0.13(-0.30%)
Jan 10, 2017 44.22 45.34 43.97 44.60 6,638,451 +0.94(+2.16%)
Jan 09, 2017 42.34 43.95 42.27 43.65 6,096,336 +1.48(+3.50%)
Jan 06, 2017 42.64 42.79 41.86 42.18 4,211,386 -0.42(-0.98%)
Jan 05, 2017 40.86 42.88 40.85 42.60 11,668,057 +1.95(+4.81%)
Jan 04, 2017 40.89 41.11 40.31 40.64 6,029,070 +0.10(+0.25%)
Jan 03, 2017 40.77 40.94 40.07 40.54 4,294,398 +0.52(+1.31%)
Dec 30, 2016 40.02 40.02 40.02 0 -1.42(-3.44%)
Dec 29, 2016 41.69 41.80 41.20 41.44 2,374,068 -0.17(-0.41%)
Dec 28, 2016 42.11 42.46 41.47 41.61 2,943,878 -0.01(-0.03%)
Dec 27, 2016 41.72 42.52 41.54 41.63 3,024,005 +0.06(+0.14%)
Dec 23, 2016 41.57 41.57 41.57 0 +1.22(+3.03%)
Dec 22, 2016 41.17 41.24 40.17 40.35 4,190,035 -1.12(-2.70%)
Dec 21, 2016 40.42 42.05 40.29 41.47 6,904,612 +1.16(+2.87%)
Dec 20, 2016 40.33 40.69 40.04 40.31 2,445,467 +0.02(+0.06%)
Dec 19, 2016 39.62 40.52 39.23 40.29 5,520,284 +0.69(+1.75%)
Dec 16, 2016 39.77 40.61 39.52 39.59 6,142,219 -0.05(-0.13%)
Dec 15, 2016 39.96 40.58 39.47 39.65 4,629,019 -0.77(-1.91%)
Dec 14, 2016 40.77 41.45 40.30 40.42 5,357,647 -0.55(-1.35%)
Dec 13, 2016 40.62 42.02 40.25 40.97 5,339,702 +0.35(+0.86%)
Dec 12, 2016 40.70 40.83 39.29 40.62 9,132,320 -0.92(-2.22%)
Dec 09, 2016 41.98 42.26 41.21 41.55 3,178,835 -0.31(-0.74%)
Dec 08, 2016 41.39 42.26 40.95 41.85 4,990,008 +0.38(+0.92%)
Dec 07, 2016 41.40 41.78 40.63 41.47 6,086,952 +0.09(+0.23%)
Dec 06, 2016 42.11 42.11 40.71 41.38 4,596,788 -0.65(-1.56%)
Dec 05, 2016 40.33 42.16 40.32 42.03 4,561,182 +1.04(+2.53%)
Dec 02, 2016 40.43 41.18 40.08 40.99 4,492,189 +0.51(+1.27%)
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.