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, 2020 65.74 66.55 63.92 64.87 3,934,876 -1.58(-2.38%)
Apr 29, 2020 66.26 67.46 65.36 66.45 2,910,198 +0.00(+0.00%)
Apr 28, 2020 67.85 68.44 65.97 66.45 4,006,792 -1.10(-1.63%)
Apr 27, 2020 67.02 68.23 66.26 67.56 2,823,787 +1.94(+2.95%)
Apr 24, 2020 65.35 65.69 63.93 65.62 2,039,306 +1.15(+1.78%)
Apr 23, 2020 66.01 66.01 63.86 64.48 3,053,641 -1.09(-1.67%)
Apr 22, 2020 66.04 66.12 64.91 65.57 2,591,178 +0.80(+1.24%)
Apr 21, 2020 64.95 66.08 63.39 64.77 2,840,612 -0.83(-1.27%)
Apr 20, 2020 65.08 66.54 64.95 65.60 2,938,302 +0.04(+0.05%)
Apr 17, 2020 68.64 69.11 64.47 65.56 4,188,686 -2.55(-3.75%)
Apr 16, 2020 66.03 68.35 65.84 68.12 4,633,186 +2.33(+3.54%)
Apr 15, 2020 63.60 65.96 63.60 65.79 1,921,031 +1.50(+2.33%)
Apr 14, 2020 65.35 65.92 64.02 64.29 3,477,008 +0.62(+0.98%)
Apr 13, 2020 61.35 63.91 61.22 63.66 4,169,676 +2.10(+3.42%)
Apr 09, 2020 61.60 62.32 60.37 61.56 3,086,876 +0.38(+0.62%)
Apr 08, 2020 61.94 62.27 60.59 61.18 3,079,064 -0.31(-0.50%)
Apr 07, 2020 63.96 64.20 61.32 61.49 4,905,804 -2.00(-3.15%)
Apr 06, 2020 63.18 63.68 60.60 63.49 3,782,500 +2.37(+3.88%)
Apr 03, 2020 61.35 63.50 60.94 61.12 4,243,458 -1.15(-1.85%)
Apr 02, 2020 60.18 62.36 60.18 62.27 2,726,698 +1.46(+2.39%)
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.