Netease Inc ADR (NQ: NTES )

97.49 +2.08 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 52.53 52.60 50.90 51.15 1,949,000 -1.12(-2.14%)
Jun 27, 2019 51.70 52.39 51.39 52.27 1,687,870 +0.96(+1.87%)
Jun 26, 2019 50.98 51.92 50.92 51.31 1,985,930 +0.39(+0.76%)
Jun 25, 2019 51.95 52.00 50.53 50.92 2,286,005 -1.47(-2.80%)
Jun 24, 2019 52.84 52.94 52.23 52.39 1,518,225 -0.10(-0.19%)
Jun 21, 2019 52.94 53.37 52.39 52.49 3,014,500 -0.56(-1.06%)
Jun 20, 2019 53.01 54.01 52.70 53.05 2,444,850 +1.06(+2.03%)
Jun 19, 2019 53.24 53.48 51.63 51.99 3,700,730 -1.23(-2.32%)
Jun 18, 2019 53.24 54.11 53.04 53.23 2,120,680 +0.48(+0.90%)
Jun 17, 2019 54.00 54.00 52.41 52.75 2,587,010 -0.44(-0.82%)
Jun 14, 2019 53.04 53.48 52.85 53.19 4,835,000 -0.29(-0.54%)
Jun 13, 2019 53.60 53.97 53.31 53.48 2,741,565 -0.03(-0.06%)
Jun 12, 2019 53.37 53.72 53.11 53.51 3,450,595 -0.45(-0.84%)
Jun 11, 2019 53.56 54.08 53.00 53.96 3,757,600 +1.39(+2.65%)
Jun 10, 2019 52.13 52.86 51.50 52.57 3,371,465 +0.92(+1.77%)
Jun 07, 2019 50.77 52.09 50.63 51.65 2,865,000 +1.16(+2.30%)
Jun 06, 2019 49.25 50.75 48.84 50.49 2,591,155 +1.38(+2.80%)
Jun 05, 2019 50.68 50.89 48.64 49.11 3,382,080 -1.07(-2.13%)
Jun 04, 2019 49.58 50.25 48.71 50.18 3,494,805 +1.25(+2.55%)
Jun 03, 2019 49.92 50.18 48.57 48.93 4,199,955 -0.79(-1.59%)
May 31, 2019 49.30 50.73 49.20 49.72 3,494,500 -0.13(-0.26%)
May 30, 2019 49.59 50.53 49.35 49.85 3,368,550 +0.16(+0.33%)
May 29, 2019 49.65 50.38 49.23 49.69 3,760,360 -0.48(-0.95%)
May 28, 2019 51.27 51.74 50.13 50.17 11,847,360 -1.03(-2.01%)
May 24, 2019 52.17 52.40 50.87 51.20 4,427,500 -0.84(-1.61%)
May 23, 2019 51.29 52.17 50.60 52.03 3,994,135 -0.12(-0.23%)
May 22, 2019 52.40 52.53 51.25 52.16 4,241,220 -0.37(-0.70%)
May 21, 2019 52.09 52.84 51.68 52.52 3,744,235 +1.00(+1.94%)
May 20, 2019 52.40 52.40 50.84 51.52 4,829,705 -1.78(-3.34%)
May 17, 2019 54.85 54.90 52.83 53.31 5,164,000 -2.52(-4.51%)
May 16, 2019 55.00 56.40 54.54 55.82 7,836,585 +3.41(+6.51%)
May 15, 2019 52.30 53.39 51.80 52.41 3,632,205 -0.07(-0.13%)
May 14, 2019 51.71 52.81 51.07 52.47 4,596,055 +1.56(+3.06%)
May 13, 2019 50.78 51.41 50.47 50.91 5,583,965 -1.98(-3.74%)
May 10, 2019 52.42 53.12 51.64 52.89 4,955,500 +0.56(+1.07%)
May 09, 2019 51.59 52.54 50.87 52.33 4,103,195 -0.55(-1.04%)
May 08, 2019 52.83 53.10 50.04 52.88 5,180,825 +0.05(+0.09%)
May 07, 2019 55.57 55.73 52.10 52.83 8,552,490 -3.45(-6.13%)
May 06, 2019 54.42 56.45 54.26 56.28 4,119,675 -0.80(-1.41%)
May 03, 2019 56.00 57.94 55.78 57.09 3,938,000 +1.01(+1.80%)
May 02, 2019 56.37 57.84 55.68 56.08 3,985,160 -0.99(-1.74%)
May 01, 2019 57.28 57.70 56.83 57.07 2,514,320 +0.17(+0.30%)
Apr 30, 2019 56.73 57.46 56.28 56.91 3,132,250 +0.18(+0.31%)
Apr 29, 2019 56.36 56.98 56.22 56.73 1,855,105 +0.58(+1.04%)
Apr 26, 2019 55.41 56.59 55.04 56.15 3,215,000 +0.55(+0.99%)
Apr 25, 2019 54.76 55.79 54.29 55.59 3,458,065 +0.76(+1.38%)
Apr 24, 2019 54.33 54.89 53.48 54.84 2,242,535 +0.01(+0.01%)
Apr 23, 2019 53.60 54.91 53.56 54.83 3,252,415 +1.22(+2.28%)
Apr 22, 2019 52.58 53.76 52.40 53.61 1,576,250 +0.41(+0.76%)
Apr 18, 2019 53.69 53.80 52.67 53.20 2,443,000 -0.45(-0.85%)
Apr 17, 2019 53.50 54.24 53.29 53.66 2,329,305 +0.51(+0.96%)
Apr 16, 2019 54.48 54.57 52.98 53.15 2,328,760 -0.96(-1.77%)
Apr 15, 2019 54.73 54.88 53.52 54.11 1,914,785 -0.78(-1.42%)
Apr 12, 2019 55.09 55.62 54.63 54.89 2,348,500 +0.17(+0.31%)
Apr 11, 2019 54.71 54.77 54.20 54.72 1,653,800 +0.13(+0.23%)
Apr 10, 2019 55.24 55.32 53.81 54.59 4,222,785 -0.75(-1.36%)
Apr 09, 2019 55.59 56.17 54.95 55.34 3,334,585 -0.40(-0.72%)
Apr 08, 2019 55.60 55.79 54.20 55.75 5,047,250 -0.19(-0.34%)
Apr 05, 2019 54.33 56.55 54.01 55.94 5,734,500 +1.98(+3.68%)
Apr 04, 2019 53.40 54.19 53.31 53.95 3,854,605 +0.44(+0.82%)
Apr 03, 2019 51.80 54.03 51.73 53.51 5,359,180 +1.86(+3.59%)
Apr 02, 2019 50.92 51.83 50.55 51.66 3,504,450 +0.46(+0.89%)
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.