Netease Inc ADR (NQ: NTES )

78.90 -0.56 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.44 53.13 52.13 52.81 4,278,888 +0.31(+0.58%)
Mar 30, 2017 52.87 53.28 52.47 52.51 5,474,358 -0.18(-0.34%)
Mar 29, 2017 53.90 53.96 52.58 52.69 5,231,740 -1.12(-2.08%)
Mar 28, 2017 54.25 54.45 53.72 53.81 3,634,764 +0.02(+0.03%)
Mar 27, 2017 53.10 54.42 53.01 53.79 4,735,243 +0.05(+0.09%)
Mar 24, 2017 53.39 54.09 53.18 53.74 4,724,886 +0.50(+0.95%)
Mar 23, 2017 53.29 53.97 52.88 53.24 5,090,314 +0.01(+0.03%)
Mar 22, 2017 52.75 53.53 52.13 53.22 5,825,778 +0.65(+1.25%)
Mar 21, 2017 55.04 55.49 52.37 52.57 6,149,370 -2.13(-3.89%)
Mar 20, 2017 54.21 55.18 54.12 54.70 6,963,129 +0.49(+0.90%)
Mar 17, 2017 53.22 54.30 53.00 54.21 7,384,186 +1.53(+2.91%)
Mar 16, 2017 53.63 53.64 52.61 52.68 4,729,887 -0.67(-1.25%)
Mar 15, 2017 53.74 53.82 52.89 53.35 4,347,267 -0.48(-0.89%)
Mar 14, 2017 53.30 53.92 53.21 53.83 4,005,559 -0.08(-0.14%)
Mar 13, 2017 54.11 54.11 53.16 53.90 5,358,448 +0.08(+0.16%)
Mar 10, 2017 54.17 54.23 53.56 53.82 3,647,342 -0.35(-0.64%)
Mar 09, 2017 53.93 54.38 53.67 54.17 4,011,404 -0.03(-0.06%)
Mar 08, 2017 54.78 55.14 54.08 54.20 4,571,731 -0.12(-0.22%)
Mar 07, 2017 54.06 54.77 53.75 54.32 4,867,549 -0.04(-0.07%)
Mar 06, 2017 54.67 54.68 53.42 54.35 4,852,788 -0.22(-0.41%)
Mar 03, 2017 53.65 54.81 53.41 54.57 5,533,037 +0.76(+1.41%)
Mar 02, 2017 55.51 55.79 52.91 53.81 12,436,127 -2.45(-4.36%)
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.