Netease Inc ADR (NQ: NTES )

103.81 +0.12 (+0.12%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 42.40 42.68 41.20 42.06 3,010,196 -0.36(-0.84%)
Jul 30, 2019 42.01 43.08 41.55 42.42 3,213,059 +0.36(+0.85%)
Jul 29, 2019 43.44 43.51 41.98 42.06 5,010,993 -1.48(-3.41%)
Jul 26, 2019 44.29 44.33 43.35 43.55 2,765,569 -0.20(-0.47%)
Jul 25, 2019 44.74 44.74 42.88 43.75 2,902,481 -0.93(-2.07%)
Jul 24, 2019 44.69 45.12 44.47 44.68 1,884,615 +0.02(+0.04%)
Jul 23, 2019 44.30 45.00 44.30 44.66 2,057,688 +0.38(+0.86%)
Jul 22, 2019 44.83 44.86 44.07 44.28 2,236,391 -0.15(-0.34%)
Jul 19, 2019 45.70 46.02 44.36 44.43 3,524,455 -0.77(-1.70%)
Jul 18, 2019 45.90 45.91 45.15 45.19 3,609,732 -0.82(-1.77%)
Jul 17, 2019 46.85 46.88 45.66 46.01 2,287,406 -1.26(-2.66%)
Jul 16, 2019 46.88 47.52 46.73 47.27 1,688,352 +0.57(+1.23%)
Jul 15, 2019 47.60 47.79 46.67 46.70 2,229,581 -0.66(-1.40%)
Jul 12, 2019 48.26 48.68 47.26 47.36 1,985,284 -0.64(-1.34%)
Jul 11, 2019 48.09 48.11 47.38 48.00 1,739,960 +0.14(+0.29%)
Jul 10, 2019 47.64 48.22 47.23 47.86 2,069,211 +0.92(+1.97%)
Jul 09, 2019 46.38 47.11 46.30 46.94 1,645,931 -0.04(-0.09%)
Jul 08, 2019 47.44 47.54 46.80 46.98 2,088,608 -0.68(-1.42%)
Jul 05, 2019 47.93 48.52 47.13 47.66 1,966,627 -0.74(-1.53%)
Jul 03, 2019 47.91 48.43 47.46 48.40 2,043,997 +0.71(+1.48%)
Jul 02, 2019 48.00 48.57 47.48 47.69 2,488,069 -0.19(-0.39%)
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.