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 (%)
Sep 29, 2017 47.88 49.42 47.73 49.12 7,764,557 +1.20(+2.51%)
Sep 28, 2017 47.70 48.15 47.15 47.92 5,213,700 -0.08(-0.16%)
Sep 27, 2017 48.89 48.89 47.51 48.00 6,858,358 -0.08(-0.17%)
Sep 26, 2017 49.35 49.49 48.04 48.08 10,172,041 -1.02(-2.09%)
Sep 25, 2017 50.08 50.28 48.23 49.10 10,716,968 -1.47(-2.92%)
Sep 22, 2017 51.37 51.77 49.91 50.58 8,929,231 -1.12(-2.16%)
Sep 21, 2017 52.95 53.04 51.25 51.70 8,069,054 -1.11(-2.09%)
Sep 20, 2017 53.68 53.79 52.23 52.80 7,049,587 -0.69(-1.30%)
Sep 19, 2017 54.71 55.03 53.26 53.49 9,632,779 -1.12(-2.05%)
Sep 18, 2017 51.67 54.67 51.56 54.62 17,670,450 +4.14(+8.20%)
Sep 15, 2017 49.73 51.27 48.92 50.48 11,493,847 +0.48(+0.96%)
Sep 14, 2017 50.17 50.46 49.54 50.00 5,417,291 -0.33(-0.65%)
Sep 13, 2017 50.43 50.84 50.19 50.33 6,068,183 -0.20(-0.40%)
Sep 12, 2017 50.65 50.70 50.23 50.53 5,364,362 -0.09(-0.17%)
Sep 11, 2017 51.39 51.54 50.39 50.61 5,936,924 -0.23(-0.45%)
Sep 08, 2017 50.95 51.60 50.79 50.84 4,511,435 -0.38(-0.75%)
Sep 07, 2017 50.84 51.32 50.30 51.23 4,324,729 +0.75(+1.49%)
Sep 06, 2017 50.45 50.77 50.15 50.48 4,180,645 +0.37(+0.74%)
Sep 05, 2017 50.05 50.62 49.40 50.11 5,894,559 -0.15(-0.30%)
Sep 01, 2017 51.46 51.47 49.96 50.26 4,972,808 -1.11(-2.16%)
Aug 31, 2017 51.37 51.76 51.03 51.36 6,767,752 +0.05(+0.10%)
Aug 30, 2017 49.72 51.47 49.66 51.31 8,342,823 +1.94(+3.93%)
Aug 29, 2017 48.58 49.52 48.31 49.37 6,349,320 -0.31(-0.63%)
Aug 28, 2017 49.74 49.81 48.90 49.69 5,515,050 -0.10(-0.19%)
Aug 25, 2017 50.69 50.71 49.59 49.78 7,521,528 -0.60(-1.19%)
Aug 24, 2017 51.88 51.90 49.75 50.39 8,603,188 -1.02(-1.99%)
Aug 23, 2017 51.07 51.77 50.89 51.41 4,063,021 -0.14(-0.28%)
Aug 22, 2017 51.59 52.01 50.84 51.55 5,479,807 +0.42(+0.82%)
Aug 21, 2017 50.64 51.43 50.25 51.13 6,225,754 +0.82(+1.63%)
Aug 18, 2017 50.95 50.98 50.25 50.31 6,062,820 -0.61(-1.19%)
Aug 17, 2017 52.10 52.63 50.77 50.92 7,644,590 -0.92(-1.78%)
Aug 16, 2017 51.80 52.76 51.67 51.84 6,853,378 +0.46(+0.90%)
Aug 15, 2017 51.89 52.04 51.04 51.38 7,886,777 -0.47(-0.92%)
Aug 14, 2017 53.11 53.59 51.74 51.85 7,913,526 -0.44(-0.83%)
Aug 11, 2017 52.37 52.57 50.84 52.29 15,630,019 -0.61(-1.16%)
Aug 10, 2017 55.64 56.02 52.72 52.90 33,028,902 -5.73(-9.78%)
Aug 09, 2017 56.94 58.88 56.29 58.63 8,968,548 +1.08(+1.89%)
Aug 08, 2017 57.69 58.28 56.83 57.55 6,724,877 +0.26(+0.46%)
Aug 07, 2017 56.76 57.46 56.30 57.28 6,840,836 +0.62(+1.10%)
Aug 04, 2017 57.21 56.24 56.66 3,659,590 +0.43(+0.76%)
Aug 03, 2017 56.00 56.70 55.44 56.23 4,108,240 +0.53(+0.95%)
Aug 02, 2017 57.04 57.23 54.67 55.71 8,258,426 -1.69(-2.94%)
Aug 01, 2017 58.44 58.62 57.10 57.39 4,349,836 -0.54(-0.93%)
Jul 31, 2017 58.83 58.96 57.13 57.93 5,873,186 -0.47(-0.80%)
Jul 28, 2017 57.38 58.85 57.04 58.40 4,129,202 +0.68(+1.18%)
Jul 27, 2017 58.81 59.72 56.86 57.72 8,816,131 -0.37(-0.64%)
Jul 26, 2017 57.71 58.71 57.39 58.09 4,960,168 +0.61(+1.06%)
Jul 25, 2017 57.48 4,583,591 -0.49(-0.84%)
Jul 24, 2017 57.55 58.40 57.24 57.97 3,624,426 +0.80(+1.40%)
Jul 21, 2017 57.15 57.84 57.03 57.17 4,131,179 -0.27(-0.47%)
Jul 20, 2017 57.69 56.97 57.44 4,555,526 +0.31(+0.55%)
Jul 19, 2017 58.44 59.13 56.89 57.13 5,585,954 -0.42(-0.73%)
Jul 18, 2017 56.20 57.59 55.86 57.54 5,405,395 +1.34(+2.39%)
Jul 17, 2017 57.69 57.72 55.89 56.20 6,705,941 -1.56(-2.69%)
Jul 14, 2017 57.22 58.25 56.81 57.76 4,589,728 +0.56(+0.98%)
Jul 13, 2017 58.68 59.09 57.00 57.20 6,302,132 -1.32(-2.26%)
Jul 12, 2017 57.86 58.72 57.69 58.52 5,767,098 +1.08(+1.89%)
Jul 11, 2017 56.31 57.49 56.02 57.44 6,933,754 +1.42(+2.54%)
Jul 10, 2017 55.37 56.11 54.96 56.02 5,099,270 +0.97(+1.76%)
Jul 07, 2017 55.46 55.73 54.67 55.05 3,976,440 -0.19(-0.34%)
Jul 06, 2017 54.53 55.94 54.39 55.23 6,540,245 +0.49(+0.90%)
Jul 05, 2017 54.76 55.41 53.99 54.74 8,372,536 -0.50(-0.90%)
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.