Netease Inc ADR (NQ: NTES )

103.78 +0.09 (+0.09%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 92.12 95.30 91.33 91.47 2,860,304 +3.88(+4.43%)
Apr 28, 2022 86.99 88.13 85.73 87.60 1,690,676 +2.14(+2.50%)
Apr 27, 2022 85.03 88.45 85.03 85.46 1,797,815 +1.52(+1.81%)
Apr 26, 2022 84.51 85.83 83.73 83.94 1,715,556 -0.85(-1.01%)
Apr 25, 2022 81.47 85.34 81.35 84.79 2,457,303 +2.41(+2.92%)
Apr 22, 2022 83.30 87.56 81.91 82.39 3,333,555 +0.15(+0.19%)
Apr 21, 2022 84.50 85.82 82.07 82.23 1,572,967 -3.14(-3.68%)
Apr 20, 2022 88.58 88.78 84.55 85.37 1,733,704 -4.49(-5.00%)
Apr 19, 2022 87.19 89.94 86.41 89.86 1,257,944 +0.16(+0.18%)
Apr 18, 2022 89.34 90.22 87.43 89.70 1,088,687 -1.52(-1.66%)
Apr 14, 2022 91.33 91.58 89.84 91.21 1,369,701 -0.60(-0.66%)
Apr 13, 2022 89.76 93.48 88.69 91.82 1,601,796 +3.31(+3.74%)
Apr 12, 2022 92.53 92.75 88.25 88.51 1,385,865 -2.66(-2.92%)
Apr 11, 2022 97.09 97.09 90.96 91.17 4,286,745 +1.89(+2.12%)
Apr 08, 2022 88.93 91.24 88.54 89.28 1,194,528 +0.07(+0.08%)
Apr 07, 2022 89.96 91.03 88.94 89.21 1,666,912 -1.78(-1.96%)
Apr 06, 2022 91.45 91.99 89.10 90.99 1,565,893 -1.28(-1.38%)
Apr 05, 2022 92.81 93.35 91.36 92.27 1,319,881 -1.83(-1.95%)
Apr 04, 2022 95.42 95.50 92.67 94.10 2,319,959 +2.17(+2.36%)
Apr 01, 2022 92.41 95.93 91.58 91.93 2,841,612 +5.87(+6.82%)
Mar 31, 2022 87.17 88.08 84.80 86.06 1,961,342 -2.24(-2.53%)
Mar 30, 2022 88.34 90.45 87.87 88.30 1,502,673 -1.82(-2.02%)
Mar 29, 2022 91.18 94.51 89.37 90.12 1,878,011 +0.10(+0.11%)
Mar 28, 2022 91.52 92.94 88.46 90.02 2,597,939 +0.15(+0.17%)
Mar 25, 2022 86.62 90.00 86.62 89.87 1,890,836 +1.44(+1.63%)
Mar 24, 2022 89.29 89.99 86.51 88.43 3,484,806 -3.18(-3.47%)
Mar 23, 2022 90.71 94.28 89.49 91.61 2,252,070 +0.73(+0.80%)
Mar 22, 2022 90.87 92.93 87.64 90.88 3,558,348 +5.57(+6.52%)
Mar 21, 2022 83.38 87.34 82.79 85.31 2,631,569 -1.22(-1.41%)
Mar 18, 2022 82.05 88.22 81.28 86.53 8,051,860 +4.87(+5.97%)
Mar 17, 2022 85.29 86.36 78.74 81.66 5,697,966 -7.88(-8.80%)
Mar 16, 2022 84.10 90.33 79.74 89.53 9,623,019 +18.30(+25.69%)
Mar 15, 2022 66.71 72.72 66.40 71.24 4,848,337 +2.60(+3.79%)
Mar 14, 2022 68.40 72.71 65.84 68.64 6,418,149 -7.25(-9.56%)
Mar 11, 2022 79.57 80.86 75.56 75.89 4,946,636 -2.53(-3.23%)
Mar 10, 2022 80.60 78.42 5,832,748 -6.18(-7.31%)
Mar 09, 2022 82.94 87.64 82.42 84.61 3,826,274 +3.70(+4.57%)
Mar 08, 2022 78.53 83.30 77.74 80.91 3,606,235 +2.77(+3.54%)
Mar 07, 2022 81.47 82.88 77.87 78.14 3,251,290 -3.52(-4.32%)
Mar 04, 2022 81.32 82.85 80.57 81.67 3,398,731 -0.99(-1.20%)
Mar 03, 2022 88.12 88.54 82.03 82.66 4,792,197 -5.58(-6.32%)
Mar 02, 2022 89.24 89.24 85.54 88.24 3,609,322 -1.06(-1.19%)
Mar 01, 2022 91.00 94.68 88.37 89.30 3,408,221 -1.77(-1.94%)
Feb 28, 2022 92.65 93.42 89.20 91.06 3,264,080 -4.18(-4.39%)
Feb 25, 2022 89.98 95.49 90.72 95.25 3,831,031 +6.61(+7.46%)
Feb 24, 2022 84.05 88.73 83.58 88.64 3,211,589 +1.18(+1.35%)
Feb 23, 2022 89.72 91.49 87.10 87.45 3,889,789 +0.18(+0.21%)
Feb 22, 2022 91.10 91.87 85.49 87.27 5,074,181 -6.83(-7.26%)
Feb 18, 2022 94.10 0 -1.26(-1.32%)
Feb 17, 2022 96.17 98.14 95.14 95.36 2,032,576 -0.35(-0.37%)
Feb 16, 2022 95.81 96.42 94.46 95.72 1,836,639 +0.32(+0.33%)
Feb 15, 2022 94.53 95.56 93.49 95.40 1,269,642 +1.81(+1.93%)
Feb 14, 2022 93.26 94.13 92.61 93.60 2,294,426 -1.00(-1.06%)
Feb 11, 2022 98.29 98.29 94.15 94.60 2,050,758 -4.07(-4.12%)
Feb 10, 2022 99.47 101.97 98.10 98.67 2,186,341 -4.36(-4.23%)
Feb 09, 2022 100.87 103.26 99.25 103.02 2,758,572 +4.03(+4.07%)
Feb 08, 2022 94.56 99.70 93.71 98.99 2,629,314 +4.35(+4.59%)
Feb 07, 2022 95.49 96.39 94.51 94.65 1,814,227 -1.44(-1.50%)
Feb 04, 2022 94.08 96.78 93.79 96.09 1,796,823 +0.45(+0.47%)
Feb 03, 2022 96.46 95.64 1,208,894 -1.65(-1.70%)
Feb 02, 2022 97.43 98.51 95.62 97.29 1,331,499 -0.25(-0.25%)
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.