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, 2018 42.19 42.67 42.06 42.55 5,615,450 +0.25(+0.60%)
May 30, 2018 42.93 43.02 41.89 42.30 6,072,053 -0.61(-1.43%)
May 29, 2018 42.33 43.31 42.30 42.91 8,817,018 +0.32(+0.76%)
May 25, 2018 42.59 42.59 42.59 0 +1.03(+2.48%)
May 24, 2018 43.25 43.37 41.43 41.56 11,239,466 -1.77(-4.09%)
May 23, 2018 43.42 44.30 43.02 43.33 6,102,346 -0.53(-1.21%)
May 22, 2018 43.32 44.63 43.32 43.86 7,336,721 +0.33(+0.77%)
May 21, 2018 46.01 46.19 43.13 43.53 11,740,170 -2.37(-5.17%)
May 18, 2018 45.32 46.44 45.32 45.90 5,885,183 +0.03(+0.07%)
May 17, 2018 46.75 47.00 44.74 45.87 26,595,464 -3.70(-7.46%)
May 16, 2018 49.67 50.20 49.11 49.57 9,609,022 -0.07(-0.13%)
May 15, 2018 49.73 50.18 48.66 49.63 5,638,644 -0.60(-1.19%)
May 14, 2018 50.15 50.51 49.70 50.23 5,326,887 +0.34(+0.69%)
May 11, 2018 50.22 50.31 49.28 49.88 3,820,069 +0.15(+0.31%)
May 10, 2018 48.70 49.95 48.67 49.73 5,106,590 +1.29(+2.67%)
May 09, 2018 48.06 48.74 47.99 48.44 3,438,559 +0.33(+0.69%)
May 08, 2018 47.61 48.33 47.55 48.11 3,770,118 +0.48(+1.02%)
May 07, 2018 47.18 47.83 47.10 47.62 3,686,177 +0.74(+1.59%)
May 04, 2018 46.21 47.20 45.47 46.88 5,235,089 +0.44(+0.95%)
May 03, 2018 47.33 47.73 46.35 46.44 6,226,316 -1.04(-2.18%)
May 02, 2018 48.51 48.54 47.33 47.47 4,602,763 -1.15(-2.37%)
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.