Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.44 43.73 42.21 43.10 2,937,643 -0.37(-0.84%)
Jul 30, 2019 43.04 44.14 42.58 43.47 3,135,616 +0.37(+0.85%)
Jul 29, 2019 44.51 44.59 43.02 43.10 4,890,215 -1.52(-3.41%)
Jul 26, 2019 45.39 45.42 44.42 44.62 2,698,912 -0.21(-0.47%)
Jul 25, 2019 45.84 45.84 43.94 44.83 2,832,524 -0.95(-2.07%)
Jul 24, 2019 45.80 46.23 45.57 45.78 1,839,191 +0.02(+0.04%)
Jul 23, 2019 45.40 46.11 45.40 45.76 2,008,092 +0.39(+0.86%)
Jul 22, 2019 45.94 45.97 45.15 45.37 2,182,488 -0.15(-0.34%)
Jul 19, 2019 46.83 47.15 45.46 45.52 3,439,506 -0.79(-1.70%)
Jul 18, 2019 47.03 47.04 46.27 46.31 3,522,728 -0.84(-1.77%)
Jul 17, 2019 48.01 48.04 46.79 47.15 2,232,273 -1.29(-2.66%)
Jul 16, 2019 48.03 48.69 47.88 48.44 1,647,659 +0.59(+1.23%)
Jul 15, 2019 48.77 48.97 47.82 47.85 2,175,842 -0.68(-1.40%)
Jul 12, 2019 49.45 49.88 48.43 48.53 1,937,433 -0.66(-1.34%)
Jul 11, 2019 49.28 49.30 48.55 49.19 1,698,022 +0.14(+0.29%)
Jul 10, 2019 48.81 49.41 48.39 49.04 2,019,338 +0.95(+1.97%)
Jul 09, 2019 47.52 48.28 47.45 48.10 1,606,259 -0.04(-0.09%)
Jul 08, 2019 48.61 48.72 47.96 48.14 2,038,267 -0.69(-1.42%)
Jul 05, 2019 49.12 49.72 48.30 48.83 1,919,226 -0.76(-1.53%)
Jul 03, 2019 49.09 49.62 48.63 49.59 1,994,731 +0.72(+1.48%)
Jul 02, 2019 49.19 49.77 48.65 48.87 2,428,100 -0.19(-0.39%)
Jul 01, 2019 49.26 49.54 48.81 49.06 2,705,220 +1.30(+2.71%)
Jun 28, 2019 49.05 49.11 47.53 47.76 2,087,373 -1.04(-2.14%)
Jun 27, 2019 48.27 48.92 47.98 48.80 1,807,703 +0.90(+1.87%)
Jun 26, 2019 47.60 48.48 47.55 47.91 2,126,925 +0.36(+0.76%)
Jun 25, 2019 48.51 48.55 47.18 47.54 2,448,304 -1.37(-2.80%)
Jun 24, 2019 49.33 49.43 48.77 48.91 1,626,014 -0.09(-0.19%)
Jun 21, 2019 49.43 49.83 48.92 49.01 3,228,520 -0.52(-1.06%)
Jun 20, 2019 49.50 50.43 49.21 49.53 2,618,427 +0.99(+2.03%)
Jun 19, 2019 49.71 49.94 48.21 48.55 3,963,470 -1.15(-2.32%)
Jun 18, 2019 49.71 50.52 49.53 49.70 2,271,242 +0.44(+0.90%)
Jun 17, 2019 50.42 50.42 48.93 49.25 2,770,680 -0.41(-0.82%)
Jun 14, 2019 49.52 49.93 49.35 49.66 5,178,270 -0.27(-0.54%)
Jun 13, 2019 50.05 50.39 49.78 49.93 2,936,207 -0.03(-0.06%)
Jun 12, 2019 49.83 50.16 49.59 49.96 3,695,576 -0.42(-0.84%)
Jun 11, 2019 50.01 50.49 49.49 50.38 4,024,378 +1.30(+2.65%)
Jun 10, 2019 48.67 49.35 48.08 49.08 3,610,828 +0.86(+1.77%)
Jun 07, 2019 47.40 48.64 47.28 48.23 3,068,406 +1.09(+2.30%)
Jun 06, 2019 45.99 47.38 45.61 47.14 2,775,119 +1.28(+2.80%)
Jun 05, 2019 47.32 47.51 45.42 45.86 3,622,197 -1.00(-2.13%)
Jun 04, 2019 46.29 46.92 45.48 46.86 3,742,925 +1.17(+2.55%)
Jun 03, 2019 46.61 46.86 45.35 45.69 4,498,139 -0.74(-1.59%)
May 31, 2019 46.03 47.37 45.94 46.43 3,742,599 -0.12(-0.26%)
May 30, 2019 46.30 47.18 46.08 46.55 3,607,707 +0.18(+0.38%)
May 29, 2019 46.33 47.02 45.94 46.37 4,029,571 -0.45(-0.95%)
May 28, 2019 47.84 48.28 46.78 46.81 12,695,537 -0.96(-2.01%)
May 24, 2019 48.68 48.90 47.47 47.78 4,744,474 -0.78(-1.61%)
May 23, 2019 47.87 48.69 47.22 48.56 4,280,083 -0.11(-0.23%)
May 22, 2019 48.90 49.02 47.83 48.67 4,544,857 -0.34(-0.70%)
May 21, 2019 48.61 49.31 48.23 49.01 4,012,292 +0.93(+1.94%)
May 20, 2019 48.90 48.90 47.44 48.08 5,175,473 -1.66(-3.34%)
May 17, 2019 51.19 51.23 49.30 49.74 5,533,701 -2.35(-4.51%)
May 16, 2019 51.33 52.63 50.90 52.09 8,397,622 +3.19(+6.51%)
May 15, 2019 48.80 49.82 48.34 48.91 3,892,242 -0.06(-0.13%)
May 14, 2019 48.26 49.28 47.66 48.97 4,925,096 +1.46(+3.06%)
May 13, 2019 47.39 47.97 47.09 47.51 5,983,732 -1.85(-3.74%)
May 10, 2019 48.92 49.57 48.19 49.36 5,310,274 +0.52(+1.07%)
May 09, 2019 48.15 49.03 47.47 48.84 4,396,951 -0.51(-1.04%)
May 08, 2019 49.30 49.56 46.70 49.35 5,551,731 +0.04(+0.09%)
May 07, 2019 51.86 52.01 48.62 49.30 9,164,780 -3.22(-6.13%)
May 06, 2019 50.79 52.68 50.63 52.52 4,414,611 -0.75(-1.41%)
May 03, 2019 52.26 54.07 52.05 53.27 4,219,929 +0.94(+1.80%)
May 02, 2019 52.60 53.97 51.96 52.33 4,270,465 -0.93(-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.