Netease Inc ADR (NQ: NTES )

103.76 +0.07 (+0.07%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 85.60 86.66 84.93 86.44 2,729,506 +1.36(+1.60%)
Jul 30, 2020 85.06 85.73 84.48 85.09 2,435,231 -0.22(-0.26%)
Jul 29, 2020 84.91 86.34 84.74 85.31 3,024,958 +0.40(+0.47%)
Jul 28, 2020 83.74 86.21 83.74 84.91 2,026,118 -0.31(-0.36%)
Jul 27, 2020 85.19 85.84 84.54 85.22 2,890,948 +0.68(+0.80%)
Jul 24, 2020 83.24 84.61 81.84 84.54 4,462,559 -1.34(-1.56%)
Jul 23, 2020 87.74 87.79 85.27 85.88 3,191,708 -1.83(-2.08%)
Jul 22, 2020 88.17 89.16 87.14 87.71 2,816,949 -1.27(-1.43%)
Jul 21, 2020 90.51 91.65 88.45 88.98 2,939,986 +0.18(+0.21%)
Jul 20, 2020 86.74 89.36 86.18 88.80 2,428,173 +2.57(+2.98%)
Jul 17, 2020 85.44 86.47 85.09 86.23 2,970,797 +1.37(+1.62%)
Jul 16, 2020 86.36 86.41 84.21 84.86 4,555,788 -4.19(-4.70%)
Jul 15, 2020 90.62 90.62 88.80 89.04 3,838,501 -0.72(-0.81%)
Jul 14, 2020 87.10 89.94 86.52 89.77 4,164,350 -0.18(-0.20%)
Jul 13, 2020 91.55 92.87 89.46 89.95 5,113,717 -1.41(-1.54%)
Jul 10, 2020 92.59 92.78 89.36 91.35 7,281,688 +0.23(+0.25%)
Jul 09, 2020 93.20 94.90 90.14 91.13 11,510,742 +5.41(+6.31%)
Jul 08, 2020 85.39 85.98 84.61 85.72 5,131,021 +1.94(+2.31%)
Jul 07, 2020 82.86 84.80 82.52 83.78 4,969,600 +0.80(+0.97%)
Jul 06, 2020 83.09 84.71 82.25 82.98 5,499,326 +1.72(+2.12%)
Jul 02, 2020 82.37 82.53 80.98 81.26 4,570,743 +0.60(+0.74%)
Jul 01, 2020 80.71 81.42 80.14 80.66 3,731,405 -0.31(-0.38%)
Jun 30, 2020 81.92 82.55 80.48 80.97 3,247,757 -0.61(-0.75%)
Jun 29, 2020 82.04 82.04 80.40 81.58 3,190,653 -1.02(-1.23%)
Jun 26, 2020 82.30 83.31 81.68 82.60 3,155,875 +0.38(+0.46%)
Jun 25, 2020 81.47 82.71 80.80 82.23 3,347,757 -0.26(-0.32%)
Jun 24, 2020 82.40 83.32 79.87 82.49 5,269,002 +0.45(+0.55%)
Jun 23, 2020 80.14 82.57 79.81 82.04 7,663,957 +3.18(+4.03%)
Jun 22, 2020 78.54 78.86 77.32 78.86 3,059,958 +0.94(+1.21%)
Jun 19, 2020 78.44 78.98 76.99 77.92 5,007,188 +0.74(+0.96%)
Jun 18, 2020 77.23 78.23 76.72 77.18 2,893,409 +0.36(+0.47%)
Jun 17, 2020 78.43 78.65 76.59 76.82 5,488,975 -1.00(-1.28%)
Jun 16, 2020 80.01 80.01 77.26 77.81 5,198,259 -0.10(-0.13%)
Jun 15, 2020 76.37 78.37 75.76 77.92 5,234,166 +0.70(+0.91%)
Jun 12, 2020 78.36 78.94 76.15 77.22 7,472,600 -0.37(-0.48%)
Jun 11, 2020 77.06 78.40 76.07 77.58 15,999,213 -2.33(-2.92%)
Jun 10, 2020 77.79 80.28 76.07 79.92 8,865,148 +2.90(+3.77%)
Jun 09, 2020 76.73 77.91 75.83 77.02 4,325,716 +0.08(+0.10%)
Jun 08, 2020 79.92 80.11 75.99 76.94 7,212,283 -3.05(-3.82%)
Jun 05, 2020 77.46 80.36 77.14 79.99 8,169,986 +3.83(+5.03%)
Jun 04, 2020 78.08 79.74 75.46 76.16 8,272,254 -1.80(-2.31%)
Jun 03, 2020 79.02 79.92 77.49 77.96 7,419,457 +1.12(+1.45%)
Jun 02, 2020 75.01 78.32 73.72 76.85 8,139,330 +2.08(+2.78%)
Jun 01, 2020 73.31 74.81 69.85 74.77 6,577,519 +2.76(+3.84%)
May 29, 2020 69.29 72.17 67.89 72.01 5,895,641 +3.13(+4.55%)
May 28, 2020 70.52 70.69 68.75 68.87 4,490,408 -2.04(-2.88%)
May 27, 2020 72.61 72.89 70.52 70.92 4,473,030 -1.74(-2.39%)
May 26, 2020 71.86 74.36 71.69 72.65 4,785,642 +2.65(+3.78%)
May 22, 2020 72.29 72.45 68.72 70.00 6,632,131 -5.55(-7.35%)
May 21, 2020 73.08 75.61 72.94 75.55 4,381,865 +2.15(+2.93%)
May 20, 2020 73.15 75.13 71.81 73.40 8,118,357 -1.01(-1.36%)
May 19, 2020 72.40 75.19 71.62 74.41 6,803,603 +2.60(+3.62%)
May 18, 2020 72.40 72.59 70.27 71.81 3,672,718 +1.40(+2.00%)
May 15, 2020 69.38 70.50 69.24 70.41 2,962,976 +0.45(+0.64%)
May 14, 2020 67.49 70.06 67.49 69.96 3,263,549 +0.20(+0.29%)
May 13, 2020 68.62 70.70 68.36 69.76 4,986,425 +1.94(+2.86%)
May 12, 2020 67.58 69.04 67.36 67.82 2,704,795 +0.85(+1.27%)
May 11, 2020 67.75 68.66 66.81 66.97 2,674,240 -0.69(-1.02%)
May 08, 2020 66.56 67.98 66.54 67.66 2,365,275 +2.34(+3.58%)
May 07, 2020 64.85 65.68 64.49 65.31 2,253,457 +1.00(+1.56%)
May 06, 2020 64.13 65.70 63.98 64.31 1,935,335 +0.52(+0.82%)
May 05, 2020 64.28 65.36 63.46 63.79 3,430,011 +1.81(+2.93%)
May 04, 2020 62.20 62.87 61.50 61.98 2,959,934 +0.80(+1.30%)
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.