Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM 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 3,010,243 -0.36(-0.84%)
Jul 30, 2019 42.01 43.08 41.55 42.42 3,213,110 +0.36(+0.85%)
Jul 29, 2019 43.44 43.51 41.98 42.06 5,011,071 -1.48(-3.41%)
Jul 26, 2019 44.29 44.33 43.35 43.55 2,765,613 -0.20(-0.47%)
Jul 25, 2019 44.74 44.74 42.88 43.75 2,902,527 -0.93(-2.07%)
Jul 24, 2019 44.69 45.12 44.47 44.68 1,884,644 +0.02(+0.04%)
Jul 23, 2019 44.30 45.00 44.30 44.66 2,057,720 +0.38(+0.86%)
Jul 22, 2019 44.83 44.86 44.07 44.28 2,236,426 -0.15(-0.34%)
Jul 19, 2019 45.70 46.02 44.36 44.43 3,524,510 -0.77(-1.70%)
Jul 18, 2019 45.90 45.91 45.15 45.19 3,609,789 -0.82(-1.77%)
Jul 17, 2019 46.85 46.88 45.66 46.01 2,287,442 -1.26(-2.66%)
Jul 16, 2019 46.88 47.52 46.73 47.27 1,688,379 +0.57(+1.23%)
Jul 15, 2019 47.60 47.79 46.67 46.70 2,229,616 -0.66(-1.40%)
Jul 12, 2019 48.25 48.68 47.26 47.36 1,985,315 -0.64(-1.34%)
Jul 11, 2019 48.09 48.11 47.38 48.00 1,739,987 +0.14(+0.29%)
Jul 10, 2019 47.64 48.22 47.23 47.86 2,069,243 +0.92(+1.97%)
Jul 09, 2019 46.38 47.11 46.30 46.94 1,645,956 -0.04(-0.09%)
Jul 08, 2019 47.44 47.54 46.80 46.98 2,088,641 -0.68(-1.42%)
Jul 05, 2019 47.93 48.52 47.13 47.66 1,966,658 -0.74(-1.53%)
Jul 03, 2019 47.91 48.43 47.46 48.40 2,044,029 +0.71(+1.48%)
Jul 02, 2019 48.00 48.57 47.47 47.69 2,488,108 -0.19(-0.39%)
Jul 01, 2019 48.07 48.34 47.63 47.88 2,772,077 +1.26(+2.71%)
Jun 28, 2019 47.86 47.93 46.38 46.61 2,138,960 -1.02(-2.14%)
Jun 27, 2019 47.11 47.74 46.83 47.63 1,852,379 +0.88(+1.87%)
Jun 26, 2019 46.45 47.31 46.40 46.75 2,179,489 +0.35(+0.76%)
Jun 25, 2019 47.34 47.38 46.05 46.40 2,508,811 -1.34(-2.80%)
Jun 24, 2019 48.14 48.23 47.59 47.73 1,666,199 -0.09(-0.19%)
Jun 21, 2019 48.24 48.63 47.74 47.82 3,308,309 -0.51(-1.06%)
Jun 20, 2019 48.30 49.21 48.02 48.34 2,683,138 +0.96(+2.03%)
Jun 19, 2019 48.51 48.73 47.04 47.37 4,061,423 -1.12(-2.32%)
Jun 18, 2019 48.51 49.30 48.33 48.50 2,327,373 +0.43(+0.90%)
Jun 17, 2019 49.20 49.20 47.75 48.07 2,839,154 -0.40(-0.82%)
Jun 14, 2019 48.33 48.73 48.16 48.46 5,306,246 -0.26(-0.54%)
Jun 13, 2019 48.84 49.18 48.58 48.73 3,008,773 -0.03(-0.06%)
Jun 12, 2019 48.63 48.95 48.39 48.75 3,786,909 -0.41(-0.84%)
Jun 11, 2019 48.81 49.27 48.29 49.17 4,123,836 +1.27(+2.65%)
Jun 10, 2019 47.50 48.16 46.92 47.90 3,700,066 +0.83(+1.77%)
Jun 07, 2019 46.26 47.46 46.14 47.06 3,144,238 +1.06(+2.30%)
Jun 06, 2019 44.88 46.24 44.51 46.01 2,843,703 +1.25(+2.80%)
Jun 05, 2019 46.18 46.37 44.32 44.75 3,711,716 -0.97(-2.13%)
Jun 04, 2019 45.18 45.78 44.39 45.73 3,835,428 +1.14(+2.55%)
Jun 03, 2019 45.48 45.73 44.25 44.59 4,609,306 -0.72(-1.59%)
May 31, 2019 44.92 46.22 44.83 45.31 3,835,093 -0.12(-0.26%)
May 30, 2019 45.19 46.04 44.97 45.42 3,696,867 +0.27(+0.61%)
May 29, 2019 45.12 45.78 44.74 45.15 4,138,359 -0.43(-0.95%)
May 28, 2019 46.59 47.01 45.55 45.58 13,038,282 -0.94(-2.01%)
May 24, 2019 47.40 47.61 46.22 46.52 4,872,561 -0.76(-1.61%)
May 23, 2019 46.61 47.41 45.98 47.28 4,395,634 -0.11(-0.23%)
May 22, 2019 47.61 47.73 46.57 47.39 4,667,556 -0.33(-0.70%)
May 21, 2019 47.33 48.01 46.96 47.73 4,120,613 +0.91(+1.94%)
May 20, 2019 47.61 47.61 46.20 46.82 5,315,197 -1.62(-3.34%)
May 17, 2019 49.84 49.89 48.00 48.44 5,683,096 -2.29(-4.51%)
May 16, 2019 49.98 51.25 49.56 50.72 8,624,335 +3.10(+6.51%)
May 15, 2019 47.52 48.51 47.07 47.62 3,997,322 -0.06(-0.13%)
May 14, 2019 46.99 47.99 46.41 47.68 5,058,060 +1.42(+3.06%)
May 13, 2019 46.14 46.71 45.86 46.26 6,145,277 -1.80(-3.74%)
May 10, 2019 47.63 48.27 46.93 48.06 5,453,637 +0.51(+1.07%)
May 09, 2019 46.88 47.74 46.22 47.55 4,515,657 -0.50(-1.04%)
May 08, 2019 48.01 48.25 45.47 48.05 5,701,612 +0.04(+0.09%)
May 07, 2019 50.50 50.64 47.34 48.01 9,412,204 -3.13(-6.13%)
May 06, 2019 49.45 51.30 49.30 51.14 4,533,793 -0.73(-1.41%)
May 03, 2019 50.88 52.65 50.69 51.87 4,333,856 +0.92(+1.80%)
May 02, 2019 51.22 52.56 50.59 50.96 4,385,756 -0.90(-1.74%)
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.