Netease Inc ADR (NQ: NTES )

102.48 USD +0.24 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.73 57.46 56.28 56.91 3,132,250 +0.18(+0.31%)
Apr 29, 2019 56.36 56.98 56.22 56.73 1,855,105 +0.58(+1.04%)
Apr 26, 2019 55.41 56.59 55.04 56.15 3,215,000 +0.55(+0.99%)
Apr 25, 2019 54.76 55.79 54.29 55.59 3,458,065 +0.76(+1.38%)
Apr 24, 2019 54.33 54.89 53.48 54.84 2,242,535 +0.01(+0.01%)
Apr 23, 2019 53.60 54.91 53.56 54.83 3,252,415 +1.22(+2.28%)
Apr 22, 2019 52.58 53.76 52.40 53.61 1,576,250 +0.41(+0.76%)
Apr 18, 2019 53.69 53.80 52.67 53.20 2,443,000 -0.45(-0.85%)
Apr 17, 2019 53.50 54.24 53.29 53.66 2,329,305 +0.51(+0.96%)
Apr 16, 2019 54.48 54.57 52.98 53.15 2,328,760 -0.96(-1.77%)
Apr 15, 2019 54.73 54.88 53.52 54.11 1,914,785 -0.78(-1.42%)
Apr 12, 2019 55.09 55.62 54.63 54.89 2,348,500 +0.17(+0.31%)
Apr 11, 2019 54.71 54.77 54.20 54.72 1,653,800 +0.13(+0.23%)
Apr 10, 2019 55.24 55.32 53.81 54.59 4,222,785 -0.75(-1.36%)
Apr 09, 2019 55.59 56.17 54.95 55.34 3,334,585 -0.40(-0.72%)
Apr 08, 2019 55.60 55.79 54.20 55.75 5,047,250 -0.19(-0.34%)
Apr 05, 2019 54.33 56.55 54.01 55.94 5,734,500 +1.98(+3.68%)
Apr 04, 2019 53.40 54.19 53.31 53.95 3,854,605 +0.44(+0.82%)
Apr 03, 2019 51.80 54.03 51.73 53.51 5,359,180 +1.86(+3.59%)
Apr 02, 2019 50.92 51.83 50.55 51.66 3,504,450 +0.46(+0.89%)
Apr 01, 2019 48.98 51.46 48.76 51.20 5,191,715 +2.91(+6.03%)
Mar 29, 2019 47.87 48.35 47.53 48.29 3,374,000 +1.04(+2.19%)
Mar 28, 2019 47.08 47.34 46.47 47.25 1,617,055 +0.21(+0.44%)
Mar 27, 2019 47.23 47.67 46.95 47.05 2,638,305 -0.03(-0.06%)
Mar 26, 2019 46.87 47.83 46.85 47.08 2,334,245 +0.33(+0.71%)
Mar 25, 2019 46.30 46.98 45.78 46.75 3,340,370 +0.28(+0.60%)
Mar 22, 2019 47.64 47.86 46.37 46.47 2,464,500 -1.53(-3.20%)
Mar 21, 2019 47.31 48.32 47.19 48.00 3,539,515 +0.60(+1.27%)
Mar 20, 2019 48.14 48.60 47.19 47.40 3,324,350 -1.46(-2.98%)
Mar 19, 2019 49.00 49.19 48.22 48.86 2,506,740 +0.16(+0.33%)
Mar 18, 2019 48.95 49.19 47.90 48.70 2,298,610 +0.23(+0.47%)
Mar 15, 2019 48.10 48.82 48.10 48.47 3,897,500 +0.76(+1.58%)
Mar 14, 2019 47.48 47.90 46.75 47.71 2,253,155 -0.46(-0.95%)
Mar 13, 2019 46.41 48.62 46.02 48.17 3,932,445 +1.63(+3.49%)
Mar 12, 2019 46.71 47.00 45.99 46.55 2,561,155 -0.04(-0.09%)
Mar 11, 2019 45.85 47.12 45.78 46.59 3,140,820 +1.28(+2.82%)
Mar 08, 2019 44.12 46.20 43.80 45.31 3,140,000 +0.43(+0.95%)
Mar 07, 2019 45.45 45.86 44.74 44.89 3,865,160 -1.47(-3.17%)
Mar 06, 2019 45.84 46.83 45.48 46.36 3,381,500 +0.56(+1.23%)
Mar 05, 2019 43.66 46.12 43.66 45.79 4,785,975 +2.00(+4.57%)
Mar 04, 2019 43.80 43.82 42.66 43.79 4,417,620 +0.32(+0.73%)
Mar 01, 2019 45.00 45.13 42.47 43.48 6,436,500 -1.17(-2.62%)
Feb 28, 2019 45.01 45.18 44.20 44.64 3,791,595 -0.48(-1.06%)
Feb 27, 2019 44.93 45.35 44.65 45.12 2,622,780 +0.16(+0.35%)
Feb 26, 2019 44.28 45.28 44.05 44.97 3,421,095 +0.13(+0.29%)
Feb 25, 2019 45.45 45.92 44.14 44.84 7,099,010 +0.31(+0.69%)
Feb 22, 2019 44.20 45.00 44.09 44.53 6,351,000 +0.75(+1.71%)
Feb 21, 2019 45.86 46.00 43.26 43.78 13,443,750 -2.74(-5.89%)
Feb 20, 2019 46.37 47.52 45.90 46.52 5,565,050 +0.59(+1.29%)
Feb 19, 2019 47.00 47.74 45.84 45.93 6,563,310 +0.40(+0.89%)
Feb 15, 2019 48.35 48.35 45.20 45.52 5,531,000 -2.70(-5.61%)
Feb 14, 2019 47.92 48.32 47.45 48.23 1,613,640 +0.12(+0.25%)
Feb 13, 2019 49.08 49.59 47.70 48.11 3,682,455 -0.77(-1.58%)
Feb 12, 2019 48.36 49.13 48.12 48.88 2,348,190 +0.85(+1.77%)
Feb 11, 2019 48.47 49.10 48.01 48.03 2,236,225 +0.05(+0.11%)
Feb 08, 2019 47.40 48.20 47.06 47.98 1,768,000 +0.43(+0.91%)
Feb 07, 2019 48.40 48.50 47.07 47.54 3,560,050 -1.09(-2.23%)
Feb 06, 2019 50.71 50.77 48.59 48.63 2,985,550 -2.72(-5.30%)
Feb 05, 2019 50.37 51.40 50.37 51.35 1,533,925 +1.02(+2.03%)
Feb 04, 2019 49.96 50.97 49.96 50.33 1,567,860 +0.37(+0.74%)
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.