Netease Inc ADR (NQ: NTES )

103.33 -0.36 (-0.35%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.69 51.89 50.56 51.02 6,747,048 -0.66(-1.28%)
May 30, 2017 52.31 52.71 51.24 51.68 5,144,540 -0.70(-1.33%)
May 26, 2017 52.57 53.30 52.30 52.37 4,010,004 -0.19(-0.36%)
May 25, 2017 52.27 53.14 51.95 52.56 8,276,575 +0.86(+1.66%)
May 24, 2017 52.28 52.60 50.81 51.70 7,811,795 -0.46(-0.89%)
May 23, 2017 52.95 53.87 51.94 52.17 7,958,249 -0.25(-0.48%)
May 22, 2017 51.69 52.99 51.39 52.42 9,884,998 +1.24(+2.42%)
May 19, 2017 50.87 51.93 50.61 51.18 7,480,904 +0.72(+1.42%)
May 18, 2017 50.15 51.60 49.30 50.46 9,240,593 -0.05(-0.10%)
May 17, 2017 51.01 51.19 49.71 50.51 13,053,868 -1.19(-2.31%)
May 16, 2017 50.87 52.71 50.69 51.71 10,350,415 +0.97(+1.92%)
May 15, 2017 48.63 51.17 48.42 50.73 9,706,172 +2.31(+4.78%)
May 12, 2017 49.48 49.88 48.25 48.42 9,066,815 -0.98(-1.98%)
May 11, 2017 51.38 51.67 48.43 49.40 19,882,244 -0.41(-0.82%)
May 10, 2017 49.13 50.31 48.96 49.81 12,469,386 +1.28(+2.63%)
May 09, 2017 48.19 49.17 48.19 48.53 7,669,271 +0.53(+1.10%)
May 08, 2017 47.64 48.15 46.76 48.00 5,093,518 +0.79(+1.68%)
May 05, 2017 47.30 47.56 46.24 47.21 5,936,218 -0.15(-0.32%)
May 04, 2017 48.37 48.37 47.18 47.36 4,719,898 -0.54(-1.13%)
May 03, 2017 47.48 48.08 47.30 47.90 4,069,907 +0.50(+1.05%)
May 02, 2017 48.55 48.63 47.28 47.40 5,393,191 -0.75(-1.56%)
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.