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 31, 2022 87.17 88.07 84.80 86.06 1,961,373 -2.24(-2.53%)
Mar 30, 2022 88.33 90.44 87.86 88.30 1,502,696 -1.82(-2.02%)
Mar 29, 2022 91.17 94.51 89.37 90.12 1,878,041 +0.10(+0.11%)
Mar 28, 2022 91.52 92.94 88.46 90.02 2,597,980 +0.15(+0.17%)
Mar 25, 2022 86.62 90.00 86.62 89.87 1,890,866 +1.44(+1.63%)
Mar 24, 2022 89.28 89.98 86.51 88.43 3,484,861 -3.18(-3.47%)
Mar 23, 2022 90.70 94.28 89.49 91.61 2,252,105 +0.73(+0.80%)
Mar 22, 2022 90.87 92.93 87.64 90.88 3,558,404 +5.57(+6.52%)
Mar 21, 2022 83.38 87.34 82.79 85.31 2,631,610 -1.22(-1.41%)
Mar 18, 2022 82.05 88.22 81.28 86.53 8,051,986 +4.87(+5.97%)
Mar 17, 2022 85.29 86.36 78.74 81.66 5,698,056 -7.88(-8.80%)
Mar 16, 2022 84.10 90.33 79.74 89.53 9,623,170 +18.30(+25.69%)
Mar 15, 2022 66.71 72.72 66.40 71.24 4,848,413 +2.60(+3.79%)
Mar 14, 2022 68.39 72.71 65.84 68.63 6,418,250 -7.25(-9.56%)
Mar 11, 2022 79.56 80.86 75.56 75.89 4,946,714 -2.53(-3.23%)
Mar 10, 2022 80.60 78.42 5,832,840 -6.18(-7.31%)
Mar 09, 2022 82.93 87.64 82.42 84.61 3,826,334 +3.70(+4.57%)
Mar 08, 2022 78.53 83.30 77.74 80.91 3,606,291 +2.77(+3.54%)
Mar 07, 2022 81.46 82.88 77.87 78.14 3,251,341 -3.52(-4.32%)
Mar 04, 2022 81.32 82.85 80.57 81.66 3,398,784 -0.99(-1.20%)
Mar 03, 2022 88.12 88.54 82.03 82.66 4,792,272 -5.58(-6.32%)
Mar 02, 2022 89.24 89.24 85.54 88.24 3,609,379 -1.06(-1.19%)
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.