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 (%)
Jun 30, 2021 108.00 109.34 107.53 108.98 2,747,182 +0.48(+0.45%)
Jun 29, 2021 105.25 108.57 104.02 108.50 2,191,053 +3.25(+3.09%)
Jun 28, 2021 102.33 106.24 102.22 105.25 3,400,013 +4.26(+4.21%)
Jun 25, 2021 102.05 102.46 99.56 100.99 2,636,241 -0.76(-0.74%)
Jun 24, 2021 101.77 102.76 101.26 101.75 2,435,128 +1.01(+1.00%)
Jun 23, 2021 100.48 102.98 100.48 100.73 2,039,846 +0.57(+0.57%)
Jun 22, 2021 100.80 102.64 100.09 100.17 2,010,817 -1.95(-1.91%)
Jun 21, 2021 101.75 102.90 101.09 102.12 1,408,481 +0.55(+0.54%)
Jun 18, 2021 104.98 105.24 100.23 101.57 8,663,031 -3.25(-3.10%)
Jun 17, 2021 103.71 105.08 102.97 104.82 1,903,008 +1.85(+1.80%)
Jun 16, 2021 103.50 104.07 101.86 102.97 2,017,109 -2.12(-2.02%)
Jun 15, 2021 106.74 107.34 104.47 105.08 1,556,214 -2.87(-2.65%)
Jun 14, 2021 107.24 108.19 105.93 107.95 1,780,590 +1.01(+0.95%)
Jun 11, 2021 107.14 107.75 106.13 106.94 2,263,818 -0.02(-0.02%)
Jun 10, 2021 104.84 107.75 104.36 106.96 2,254,162 +2.64(+2.53%)
Jun 09, 2021 107.54 107.54 104.13 104.32 2,518,672 -2.75(-2.57%)
Jun 08, 2021 108.89 109.25 106.44 107.07 2,022,215 -0.62(-0.58%)
Jun 07, 2021 107.98 107.98 106.08 107.69 1,217,104 -0.52(-0.48%)
Jun 04, 2021 107.00 108.63 106.80 108.22 1,763,480 +0.74(+0.69%)
Jun 03, 2021 107.57 109.27 107.04 107.48 2,384,488 -1.66(-1.52%)
Jun 02, 2021 111.22 111.94 108.17 109.13 1,902,227 -2.71(-2.43%)
Jun 01, 2021 112.03 112.82 108.66 111.85 2,857,849 +0.61(+0.55%)
May 28, 2021 110.19 111.75 109.56 111.23 1,765,889 +1.48(+1.35%)
May 27, 2021 109.44 110.39 107.67 109.75 4,094,820 +0.04(+0.03%)
May 26, 2021 109.87 110.81 109.20 109.71 1,798,293 +1.75(+1.62%)
May 25, 2021 109.11 109.19 106.36 107.97 2,272,010 +0.91(+0.85%)
May 24, 2021 109.35 109.75 106.70 107.05 2,849,685 -3.67(-3.31%)
May 21, 2021 113.19 113.98 110.61 110.72 1,776,363 -1.59(-1.41%)
May 20, 2021 107.92 112.51 107.92 112.31 3,563,878 +8.31(+7.99%)
May 19, 2021 100.81 104.69 100.06 104.00 1,910,035 +1.56(+1.52%)
May 18, 2021 101.32 103.40 98.47 102.44 2,845,782 +3.50(+3.54%)
May 17, 2021 98.96 99.03 97.20 98.94 2,326,189 -0.42(-0.42%)
May 14, 2021 97.19 99.88 97.05 99.36 2,037,140 +3.61(+3.77%)
May 13, 2021 97.68 99.73 95.69 95.75 2,355,558 -2.94(-2.98%)
May 12, 2021 99.65 101.65 98.18 98.69 2,218,677 -1.72(-1.71%)
May 11, 2021 96.91 100.97 96.36 100.41 1,721,070 +0.86(+0.86%)
May 10, 2021 103.28 103.36 99.48 99.55 1,878,817 -4.07(-3.93%)
May 07, 2021 104.19 105.62 103.40 103.62 1,358,916 +0.09(+0.09%)
May 06, 2021 101.55 103.55 100.94 103.53 1,279,349 +1.95(+1.92%)
May 05, 2021 102.90 103.45 101.46 101.57 894,343 -1.34(-1.30%)
May 04, 2021 104.56 105.81 102.22 102.91 1,999,501 -1.23(-1.18%)
May 03, 2021 105.50 106.88 104.04 104.14 954,052 -1.56(-1.47%)
Apr 30, 2021 105.96 106.74 105.33 105.70 1,684,886 -2.87(-2.64%)
Apr 29, 2021 109.76 110.18 107.57 108.56 1,531,280 +0.78(+0.73%)
Apr 28, 2021 106.10 108.75 105.82 107.78 1,821,495 +2.43(+2.30%)
Apr 27, 2021 104.86 106.23 104.50 105.36 1,879,202 -0.64(-0.61%)
Apr 26, 2021 104.22 106.12 103.85 106.00 1,160,852 -0.23(-0.21%)
Apr 23, 2021 107.09 108.38 106.05 106.22 1,196,765 +1.20(+1.14%)
Apr 22, 2021 103.00 106.09 102.81 105.03 2,759,969 +2.28(+2.22%)
Apr 21, 2021 100.07 102.90 99.98 102.74 1,730,071 +2.08(+2.06%)
Apr 20, 2021 100.76 100.78 99.53 100.67 2,129,259 -0.09(-0.09%)
Apr 19, 2021 101.22 102.91 100.49 100.76 1,499,520 +0.03(+0.03%)
Apr 16, 2021 99.90 101.23 99.67 100.73 1,312,752 +0.91(+0.91%)
Apr 15, 2021 100.24 100.60 98.96 99.83 1,303,417 -1.00(-0.99%)
Apr 14, 2021 102.19 103.56 100.59 100.83 2,044,223 +0.65(+0.65%)
Apr 13, 2021 97.92 101.12 97.79 100.18 1,367,316 +1.38(+1.39%)
Apr 12, 2021 96.53 99.11 96.44 98.80 1,918,381 +0.76(+0.78%)
Apr 09, 2021 99.29 99.49 96.31 98.04 1,608,975 -0.93(-0.94%)
Apr 08, 2021 98.68 100.12 98.26 98.97 1,156,569 +1.45(+1.49%)
Apr 07, 2021 97.46 98.37 94.79 97.52 2,623,459 -3.66(-3.62%)
Apr 06, 2021 99.55 101.55 99.17 101.18 1,100,451 +1.63(+1.64%)
Apr 05, 2021 101.39 101.39 98.10 99.55 888,455 -1.00(-0.99%)
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.