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 (%)
May 31, 2017 53.69 53.90 52.53 53.00 6,494,808 -0.68(-1.28%)
May 30, 2017 54.34 54.76 53.23 53.68 4,952,210 -0.72(-1.33%)
May 26, 2017 54.61 55.37 54.33 54.41 3,860,089 -0.20(-0.36%)
May 25, 2017 54.30 55.20 53.97 54.60 7,967,153 +0.89(+1.66%)
May 24, 2017 54.31 54.65 52.78 53.71 7,519,749 -0.64(-1.18%)
May 23, 2017 55.17 56.13 54.12 54.35 7,638,065 -0.26(-0.48%)
May 22, 2017 53.86 55.21 53.54 54.61 9,487,296 +1.29(+2.42%)
May 19, 2017 53.00 54.11 52.73 53.32 7,179,925 +0.75(+1.42%)
May 18, 2017 52.25 53.77 51.36 52.58 8,868,817 -0.05(-0.10%)
May 17, 2017 53.15 53.33 51.79 52.63 12,528,673 -1.24(-2.31%)
May 16, 2017 53.00 54.92 52.81 53.87 9,933,987 +1.01(+1.92%)
May 15, 2017 50.67 53.31 50.45 52.86 9,315,664 +2.41(+4.78%)
May 12, 2017 51.56 51.97 50.27 50.45 8,702,031 -1.02(-1.98%)
May 11, 2017 53.53 53.83 50.46 51.47 19,082,322 -0.43(-0.82%)
May 10, 2017 51.19 52.42 51.01 51.89 11,967,706 +1.33(+2.63%)
May 09, 2017 50.21 51.23 50.21 50.56 7,360,714 +0.55(+1.10%)
May 08, 2017 49.63 50.17 48.72 50.01 4,888,590 +0.83(+1.68%)
May 05, 2017 49.28 49.55 48.18 49.19 5,697,387 -0.16(-0.32%)
May 04, 2017 50.39 50.39 49.15 49.34 4,530,003 -0.56(-1.13%)
May 03, 2017 49.47 50.09 49.29 49.91 3,906,163 +0.52(+1.05%)
May 02, 2017 50.59 50.67 49.26 49.39 5,176,207 -0.78(-1.56%)
May 01, 2017 49.35 50.40 49.35 50.17 3,077,965 +0.82(+1.67%)
Apr 28, 2017 49.60 49.62 48.59 49.35 4,407,123 -0.06(-0.11%)
Apr 27, 2017 49.63 50.44 49.24 49.41 6,101,898 +0.05(+0.11%)
Apr 26, 2017 51.81 51.85 49.29 49.35 9,033,974 -2.34(-4.52%)
Apr 25, 2017 51.36 51.85 51.02 51.69 5,692,983 +0.71(+1.39%)
Apr 24, 2017 50.71 51.24 50.56 50.98 6,896,998 +0.96(+1.92%)
Apr 21, 2017 49.86 50.12 49.37 50.02 5,258,148 +0.53(+1.06%)
Apr 20, 2017 49.19 49.56 48.72 49.49 4,031,672 +0.61(+1.24%)
Apr 19, 2017 49.00 49.28 47.54 48.89 7,563,830 -0.25(-0.50%)
Apr 18, 2017 49.49 49.84 48.61 49.13 5,853,240 -0.38(-0.76%)
Apr 17, 2017 49.47 49.87 49.34 49.51 2,941,083 +0.10(+0.20%)
Apr 13, 2017 49.28 49.72 48.86 49.41 5,161,075 +0.05(+0.09%)
Apr 12, 2017 49.98 50.56 49.16 49.36 5,231,197 -0.48(-0.96%)
Apr 11, 2017 50.68 51.30 49.77 49.84 6,825,779 -0.81(-1.59%)
Apr 10, 2017 51.68 51.87 50.49 50.64 4,939,585 -0.91(-1.76%)
Apr 07, 2017 51.14 52.07 50.86 51.55 4,203,018 +0.23(+0.44%)
Apr 06, 2017 51.63 51.91 50.77 51.33 4,253,195 -0.08(-0.16%)
Apr 05, 2017 51.18 52.51 50.68 51.41 7,887,771 +0.63(+1.23%)
Apr 04, 2017 52.96 53.24 50.50 50.78 8,865,779 -2.26(-4.25%)
Apr 03, 2017 52.69 53.35 52.68 53.04 4,632,566 +0.23(+0.43%)
Mar 31, 2017 52.44 53.13 52.13 52.81 4,278,888 +0.31(+0.58%)
Mar 30, 2017 52.87 53.28 52.47 52.51 5,474,358 -0.18(-0.34%)
Mar 29, 2017 53.90 53.96 52.58 52.69 5,231,740 -1.12(-2.08%)
Mar 28, 2017 54.25 54.45 53.72 53.81 3,634,764 +0.02(+0.03%)
Mar 27, 2017 53.10 54.42 53.01 53.79 4,735,243 +0.05(+0.09%)
Mar 24, 2017 53.39 54.09 53.18 53.74 4,724,886 +0.50(+0.95%)
Mar 23, 2017 53.29 53.97 52.88 53.24 5,090,314 +0.01(+0.03%)
Mar 22, 2017 52.75 53.53 52.13 53.22 5,825,778 +0.65(+1.25%)
Mar 21, 2017 55.04 55.49 52.37 52.57 6,149,370 -2.13(-3.89%)
Mar 20, 2017 54.21 55.18 54.12 54.70 6,963,129 +0.49(+0.90%)
Mar 17, 2017 53.22 54.30 53.00 54.21 7,384,186 +1.53(+2.91%)
Mar 16, 2017 53.63 53.64 52.61 52.68 4,729,887 -0.67(-1.25%)
Mar 15, 2017 53.74 53.82 52.89 53.35 4,347,267 -0.48(-0.89%)
Mar 14, 2017 53.30 53.92 53.21 53.83 4,005,559 -0.08(-0.14%)
Mar 13, 2017 54.11 54.11 53.16 53.90 5,358,448 +0.08(+0.16%)
Mar 10, 2017 54.17 54.23 53.56 53.82 3,647,342 -0.35(-0.64%)
Mar 09, 2017 53.93 54.38 53.67 54.17 4,011,404 -0.03(-0.06%)
Mar 08, 2017 54.78 55.14 54.08 54.20 4,571,731 -0.12(-0.22%)
Mar 07, 2017 54.06 54.77 53.75 54.32 4,867,549 -0.04(-0.07%)
Mar 06, 2017 54.67 54.68 53.42 54.35 4,852,788 -0.22(-0.41%)
Mar 03, 2017 53.65 54.81 53.41 54.57 5,533,037 +0.76(+1.41%)
Mar 02, 2017 55.51 55.79 52.91 53.81 12,436,127 -2.45(-4.36%)
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.