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 (%)
Mar 29, 2018 52.25 52.25 52.25 0 +1.09(+2.13%)
Mar 28, 2018 52.66 52.66 50.42 51.16 11,398,379 -1.16(-2.22%)
Mar 27, 2018 55.41 55.41 51.98 52.32 9,801,815 -3.10(-5.59%)
Mar 26, 2018 56.40 56.40 54.00 55.41 5,542,651 +0.32(+0.58%)
Mar 23, 2018 56.25 56.63 55.04 55.09 3,744,698 -1.28(-2.26%)
Mar 22, 2018 58.14 58.65 55.84 56.37 7,591,773 -3.22(-5.40%)
Mar 21, 2018 58.47 59.97 57.95 59.59 5,038,279 +0.96(+1.64%)
Mar 20, 2018 59.25 59.63 57.99 58.62 3,576,168 -0.62(-1.05%)
Mar 19, 2018 59.64 60.44 57.82 59.25 7,527,654 -1.68(-2.75%)
Mar 16, 2018 60.40 61.19 60.21 60.92 9,202,032 +0.25(+0.42%)
Mar 15, 2018 59.23 61.31 59.07 60.67 8,194,405 +2.13(+3.63%)
Mar 14, 2018 58.57 59.29 58.18 58.54 4,992,540 +0.48(+0.82%)
Mar 13, 2018 58.61 59.13 57.02 58.07 4,874,606 -0.50(-0.85%)
Mar 12, 2018 58.24 59.21 58.13 58.56 4,366,419 +0.33(+0.56%)
Mar 09, 2018 58.59 59.40 58.00 58.24 5,549,880 -0.17(-0.29%)
Mar 08, 2018 57.56 58.55 57.23 58.41 9,289,023 +1.33(+2.33%)
Mar 07, 2018 55.37 57.26 55.29 57.08 5,029,204 +1.05(+1.87%)
Mar 06, 2018 55.60 56.18 55.36 56.03 4,929,908 +1.10(+2.01%)
Mar 05, 2018 53.85 55.19 53.85 54.93 6,004,493 +1.13(+2.10%)
Mar 02, 2018 52.77 53.98 52.00 53.80 7,856,401 +0.40(+0.75%)
Mar 01, 2018 54.78 55.01 52.92 53.40 8,223,803 -1.27(-2.32%)
Feb 28, 2018 55.66 56.00 54.55 54.66 6,260,325 -0.55(-1.00%)
Feb 27, 2018 57.33 57.56 54.83 55.21 7,317,700 -2.28(-3.97%)
Feb 26, 2018 58.32 59.05 57.34 57.50 4,496,922 -0.57(-0.99%)
Feb 23, 2018 58.27 58.32 56.94 58.07 4,064,289 +0.41(+0.71%)
Feb 22, 2018 57.66 4,532,233 +0.52(+0.90%)
Feb 21, 2018 58.41 58.91 57.07 57.15 6,377,614 -0.75(-1.30%)
Feb 20, 2018 56.68 58.35 56.60 57.90 5,921,626 +0.62(+1.09%)
Feb 16, 2018 57.27 57.27 57.27 0 -0.40(-0.69%)
Feb 15, 2018 57.99 57.03 57.67 4,578,705 +0.66(+1.15%)
Feb 14, 2018 55.86 57.31 55.86 57.02 4,531,387 +1.11(+1.98%)
Feb 13, 2018 54.31 56.31 54.30 55.91 5,182,099 +0.97(+1.77%)
Feb 12, 2018 54.63 55.23 53.62 54.94 5,827,636 +0.61(+1.12%)
Feb 09, 2018 54.35 55.26 52.88 54.33 13,000,372 +0.38(+0.70%)
Feb 08, 2018 54.85 58.68 53.96 53.95 16,393,842 -3.61(-6.27%)
Feb 07, 2018 58.10 58.64 57.21 57.56 9,215,195 -0.90(-1.54%)
Feb 06, 2018 56.91 58.98 56.75 58.47 8,765,655 -0.41(-0.69%)
Feb 05, 2018 58.68 60.64 58.41 58.87 8,206,207 -0.26(-0.43%)
Feb 02, 2018 58.68 59.84 58.06 59.13 6,359,036 +0.25(+0.42%)
Feb 01, 2018 59.25 60.01 58.37 58.88 5,571,171 -0.76(-1.28%)
Jan 31, 2018 60.96 61.20 59.61 59.64 5,675,591 -0.49(-0.82%)
Jan 30, 2018 60.25 60.33 59.02 60.14 6,274,895 -0.73(-1.19%)
Jan 29, 2018 63.90 63.90 60.78 60.86 10,407,801 -1.72(-2.74%)
Jan 26, 2018 61.65 63.53 61.63 62.58 7,822,369 +1.18(+1.92%)
Jan 25, 2018 60.98 61.94 60.58 61.40 6,030,143 +0.92(+1.53%)
Jan 24, 2018 62.50 64.04 60.01 60.48 10,756,260 -1.85(-2.97%)
Jan 23, 2018 61.92 62.91 61.29 62.33 6,603,348 +0.57(+0.93%)
Jan 22, 2018 60.69 61.78 59.80 61.76 5,460,191 +1.11(+1.83%)
Jan 19, 2018 61.51 61.82 60.19 60.65 7,588,878 +0.63(+1.04%)
Jan 18, 2018 60.58 60.58 59.00 60.02 7,059,045 -0.41(-0.68%)
Jan 17, 2018 60.34 61.07 60.03 60.43 5,537,139 +0.43(+0.72%)
Jan 16, 2018 61.92 62.40 59.63 60.00 8,701,187 -1.26(-2.05%)
Jan 12, 2018 61.26 61.26 61.26 0 +0.27(+0.44%)
Jan 11, 2018 62.49 62.96 60.69 60.99 9,616,554 -1.40(-2.24%)
Jan 10, 2018 62.39 4,911,028 -0.77(-1.22%)
Jan 09, 2018 65.01 65.01 62.66 63.16 5,669,993 -1.07(-1.66%)
Jan 08, 2018 64.33 64.82 62.71 64.23 6,724,081 +0.09(+0.15%)
Jan 05, 2018 65.16 65.20 63.57 64.14 7,666,701 +0.79(+1.25%)
Jan 04, 2018 64.23 64.83 62.71 63.34 6,730,244 -0.37(-0.58%)
Jan 03, 2018 65.20 65.31 63.49 63.71 7,712,951 -1.19(-1.83%)
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.