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 (%)
Mar 29, 2018 50.55 50.55 50.55 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,780,172 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,130,130 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,304 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,128 -1.23(-2.26%)
Mar 22, 2018 56.25 56.75 54.03 54.54 7,846,062 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,207,038 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.72 3,695,953 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,795 -1.62(-2.75%)
Mar 16, 2018 58.44 59.21 58.26 58.95 9,510,258 +0.25(+0.42%)
Mar 15, 2018 57.31 59.32 57.15 58.70 8,468,880 +2.06(+3.63%)
Mar 14, 2018 56.67 57.37 56.29 56.65 5,159,767 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,883 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,674 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.12 56.35 5,735,775 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,162 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,659 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,095,037 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,615 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.31 52.05 8,119,554 +0.39(+0.75%)
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.