Netease Inc ADR (NQ: NTES )

95.18 +1.58 (+1.69%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 90.85 91.79 88.38 89.69 1,881,988 -2.33(-2.53%)
Mar 30, 2022 92.06 94.26 91.57 92.02 1,441,876 -1.90(-2.02%)
Mar 29, 2022 95.02 98.50 93.14 93.92 1,802,029 +0.10(+0.11%)
Mar 28, 2022 95.38 96.86 92.19 93.82 2,492,829 +0.16(+0.17%)
Mar 25, 2022 90.27 93.80 90.27 93.66 1,814,335 +1.50(+1.63%)
Mar 24, 2022 93.05 93.78 90.16 92.16 3,343,814 -3.31(-3.47%)
Mar 23, 2022 94.53 98.26 93.26 95.47 2,160,953 +0.76(+0.80%)
Mar 22, 2022 94.70 96.85 91.33 94.71 3,414,380 +5.80(+6.52%)
Mar 21, 2022 86.90 91.03 86.28 88.91 2,525,098 -1.27(-1.41%)
Mar 18, 2022 85.51 91.94 84.71 90.18 7,726,088 +5.08(+5.97%)
Mar 17, 2022 88.89 90.00 82.06 85.10 5,467,431 -8.21(-8.80%)
Mar 16, 2022 87.65 94.14 83.05 93.31 9,246,170 +19.07(+25.69%)
Mar 15, 2022 69.52 75.79 69.20 74.24 4,652,177 +2.71(+3.79%)
Mar 14, 2022 71.28 75.78 68.62 71.53 6,158,476 -7.56(-9.56%)
Mar 11, 2022 82.92 84.27 78.75 79.09 4,746,499 -2.64(-3.23%)
Mar 10, 2022 84.00 81.73 5,596,760 -6.85(-7.73%)
Mar 09, 2022 86.83 91.76 86.29 88.58 3,654,679 +3.87(+4.57%)
Mar 08, 2022 82.22 87.21 81.39 84.71 3,444,508 +2.90(+3.54%)
Mar 07, 2022 85.29 86.77 81.53 81.81 3,105,481 -3.69(-4.32%)
Mar 04, 2022 85.14 86.74 84.35 85.50 3,246,310 -1.04(-1.20%)
Mar 03, 2022 92.26 92.70 85.89 86.54 4,577,284 -5.84(-6.32%)
Mar 02, 2022 93.44 93.44 89.56 92.38 3,447,457 -1.11(-1.19%)
Mar 01, 2022 95.27 99.13 92.52 93.49 3,255,374 -1.85(-1.94%)
Feb 28, 2022 97.00 97.81 93.39 95.34 3,117,698 -4.38(-4.39%)
Feb 25, 2022 94.20 99.97 94.98 99.72 3,659,223 +6.92(+7.46%)
Feb 24, 2022 88.00 92.90 87.50 92.80 3,067,561 +1.24(+1.35%)
Feb 23, 2022 93.93 95.79 91.19 91.56 3,715,346 +0.19(+0.21%)
Feb 22, 2022 95.38 96.18 89.50 91.37 4,846,622 -7.15(-7.26%)
Feb 18, 2022 98.52 0 -1.36(-1.36%)
Feb 17, 2022 100.69 102.75 99.61 99.88 1,941,422 -0.33(-0.33%)
Feb 16, 2022 100.31 100.95 98.89 100.21 1,754,273 +0.33(+0.33%)
Feb 15, 2022 98.97 100.05 97.88 99.88 1,212,703 +1.89(+1.93%)
Feb 14, 2022 97.64 98.55 96.96 97.99 2,191,529 -1.05(-1.06%)
Feb 11, 2022 102.91 102.96 98.58 99.04 1,958,789 -4.26(-4.12%)
Feb 10, 2022 104.14 106.75 102.71 103.30 2,088,292 -4.56(-4.23%)
Feb 09, 2022 105.61 108.11 103.91 107.86 2,634,860 +4.22(+4.07%)
Feb 08, 2022 99.00 104.38 98.11 103.64 2,511,399 +4.55(+4.59%)
Feb 07, 2022 99.97 100.92 98.95 99.09 1,732,866 -1.51(-1.50%)
Feb 04, 2022 98.50 101.32 98.19 100.60 1,716,242 +0.47(+0.47%)
Feb 03, 2022 100.99 100.13 1,154,680 -1.73(-1.70%)
Feb 02, 2022 102.00 103.14 100.11 101.86 1,271,786 -0.26(-0.25%)
Feb 01, 2022 102.45 103.40 100.89 102.12 1,157,871 -1.24(-1.20%)
Jan 31, 2022 98.19 103.42 103.36 1,997,668 +6.96(+7.22%)
Jan 28, 2022 95.15 96.44 92.96 96.40 1,715,219 +1.86(+1.97%)
Jan 27, 2022 96.24 97.46 94.02 94.54 2,407,041 -2.22(-2.29%)
Jan 26, 2022 99.99 100.45 95.79 96.76 2,671,156 -1.86(-1.89%)
Jan 25, 2022 95.31 99.41 95.15 98.62 2,135,458 +3.33(+3.49%)
Jan 24, 2022 95.72 96.00 91.73 95.29 3,685,324 -1.70(-1.75%)
Jan 21, 2022 102.63 104.13 96.63 96.99 5,040,185 -6.37(-6.16%)
Jan 20, 2022 107.19 108.28 103.15 103.36 4,061,091 -0.10(-0.10%)
Jan 19, 2022 104.32 105.35 102.78 103.46 1,403,789 +1.72(+1.69%)
Jan 18, 2022 102.26 104.08 101.00 101.74 1,979,903 -1.62(-1.57%)
Jan 14, 2022 103.36 0 +2.19(+2.16%)
Jan 13, 2022 103.27 104.43 100.78 101.17 1,866,434 -4.84(-4.57%)
Jan 12, 2022 107.95 108.19 103.21 106.01 2,340,842 +2.37(+2.29%)
Jan 11, 2022 101.00 105.30 100.26 103.64 1,977,203 +3.54(+3.54%)
Jan 10, 2022 100.54 100.96 97.71 100.10 3,221,163 +0.39(+0.39%)
Jan 07, 2022 98.90 101.67 98.53 99.71 2,502,838 +2.49(+2.56%)
Jan 06, 2022 96.69 98.69 95.52 97.22 1,308,531 +1.76(+1.84%)
Jan 05, 2022 95.92 98.51 95.37 95.46 1,607,662 -2.14(-2.19%)
Jan 04, 2022 99.22 99.22 96.16 97.60 2,304,195 -3.04(-3.02%)
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.