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%)
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.