Netease Inc ADR (NQ: NTES )

79.08 +2.38 (+3.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.54 47.42 46.33 47.09 4,994,509 +1.13(+2.45%)
Jun 28, 2018 45.11 46.16 44.49 45.97 4,954,853 +0.52(+1.14%)
Jun 27, 2018 46.70 46.98 45.20 45.45 4,732,981 -1.14(-2.45%)
Jun 26, 2018 46.51 47.25 46.22 46.59 6,483,122 +0.31(+0.66%)
Jun 25, 2018 47.37 47.76 45.66 46.28 6,987,593 -2.06(-4.27%)
Jun 22, 2018 47.75 48.62 47.54 48.35 5,157,797 +0.97(+2.05%)
Jun 21, 2018 47.08 47.93 46.70 47.38 3,687,142 -0.13(-0.28%)
Jun 20, 2018 47.23 47.77 46.27 47.51 5,073,680 +1.06(+2.29%)
Jun 19, 2018 47.06 45.24 46.44 5,711,500 -0.59(-1.26%)
Jun 18, 2018 46.73 47.14 46.33 47.04 5,000,915 -0.47(-0.99%)
Jun 15, 2018 47.66 47.53 47.50 9,219,751 -0.03(-0.06%)
Jun 14, 2018 47.42 47.73 46.87 47.53 4,804,940 -0.03(-0.07%)
Jun 13, 2018 48.27 48.98 47.11 47.57 5,749,471 -0.42(-0.87%)
Jun 12, 2018 47.66 49.27 47.58 47.98 9,975,003 +0.79(+1.67%)
Jun 11, 2018 45.72 47.72 45.64 47.19 10,672,213 +1.79(+3.95%)
Jun 08, 2018 44.14 45.48 43.53 45.40 6,346,735 +0.74(+1.65%)
Jun 07, 2018 44.26 45.05 44.18 44.66 5,774,693 +0.32(+0.71%)
Jun 06, 2018 43.62 44.35 5,788,488 -0.08(-0.18%)
Jun 05, 2018 44.73 44.73 43.89 44.42 5,906,761 +0.18(+0.40%)
Jun 04, 2018 43.74 44.49 43.53 44.25 6,884,643 +0.92(+2.12%)
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.