Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.55 52.22 51.14 51.71 3,447,110 +0.16(+0.31%)
Apr 29, 2019 51.21 51.78 51.08 51.55 2,041,584 +0.53(+1.04%)
Apr 26, 2019 50.35 51.42 50.01 51.02 3,538,178 +0.50(+0.99%)
Apr 25, 2019 49.76 50.69 49.33 50.52 3,805,677 +0.69(+1.38%)
Apr 24, 2019 49.37 49.88 48.59 49.83 2,467,959 +0.01(+0.01%)
Apr 23, 2019 48.70 49.89 48.67 49.82 3,579,354 +1.11(+2.28%)
Apr 22, 2019 47.78 48.85 47.62 48.71 1,734,698 +0.37(+0.76%)
Apr 18, 2019 48.79 48.89 47.86 48.34 2,688,575 -0.41(-0.85%)
Apr 17, 2019 48.61 49.29 48.42 48.76 2,563,451 +0.46(+0.96%)
Apr 16, 2019 49.50 49.59 48.14 48.29 2,562,851 -0.87(-1.77%)
Apr 15, 2019 49.73 49.87 48.63 49.17 2,107,263 -0.71(-1.42%)
Apr 12, 2019 50.06 50.54 49.64 49.88 2,584,576 +0.15(+0.31%)
Apr 11, 2019 49.71 49.77 49.25 49.72 1,820,043 +0.12(+0.23%)
Apr 10, 2019 50.20 50.27 48.89 49.61 4,647,268 -0.68(-1.36%)
Apr 09, 2019 50.51 51.04 49.93 50.29 3,669,784 -0.37(-0.72%)
Apr 08, 2019 50.52 50.70 49.25 50.65 5,554,610 -0.17(-0.34%)
Apr 05, 2019 49.37 51.38 49.08 50.83 6,310,944 +1.80(+3.68%)
Apr 04, 2019 48.52 49.24 48.44 49.02 4,242,078 +0.40(+0.82%)
Apr 03, 2019 47.07 49.09 47.00 48.63 5,897,896 +1.69(+3.59%)
Apr 02, 2019 46.27 47.09 45.93 46.94 3,856,724 +0.41(+0.89%)
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.