Netease Inc ADR (NQ: NTES )

77.17 +0.15 (+0.19%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.77 48.18 46.56 48.09 3,349,210 -0.30(-0.62%)
Jul 30, 2018 49.50 49.50 48.00 48.39 2,904,760 -0.99(-2.00%)
Jul 27, 2018 49.66 50.02 48.65 49.37 2,842,601 -0.51(-1.02%)
Jul 26, 2018 49.66 50.10 49.60 49.88 2,295,897 -0.51(-1.00%)
Jul 25, 2018 49.48 50.44 49.42 50.39 2,299,175 +1.23(+2.50%)
Jul 24, 2018 49.24 49.66 49.09 49.16 2,786,023 +0.46(+0.95%)
Jul 23, 2018 48.96 49.14 48.18 48.70 2,710,386 -0.55(-1.12%)
Jul 20, 2018 49.30 49.58 48.88 49.25 2,910,291 +0.40(+0.82%)
Jul 19, 2018 48.43 49.51 48.05 48.85 3,346,511 +0.09(+0.19%)
Jul 18, 2018 49.76 49.76 48.11 48.76 3,869,581 -0.89(-1.80%)
Jul 17, 2018 49.24 50.16 48.74 49.66 2,886,571 -0.31(-0.62%)
Jul 16, 2018 49.80 50.31 49.30 49.96 2,722,099 +0.37(+0.74%)
Jul 13, 2018 49.95 49.95 49.18 49.60 1,875,988 -0.18(-0.37%)
Jul 12, 2018 49.97 49.24 49.78 4,178,474 +0.29(+0.60%)
Jul 11, 2018 48.50 49.86 48.27 49.49 4,552,181 +0.05(+0.11%)
Jul 10, 2018 49.95 50.41 49.02 49.44 3,903,920 -0.43(-0.87%)
Jul 09, 2018 49.39 50.28 49.15 49.87 5,865,116 +1.19(+2.44%)
Jul 06, 2018 47.58 48.99 47.58 48.68 6,122,512 +0.92(+1.92%)
Jul 05, 2018 46.62 47.80 46.52 47.76 4,928,463 +1.25(+2.68%)
Jul 03, 2018 46.52 46.52 46.52 0 -0.20(-0.43%)
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.