Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 49.60 49.62 48.59 49.35 4,407,123 -0.06(-0.11%)
Apr 27, 2017 49.63 50.44 49.24 49.41 6,101,898 +0.05(+0.11%)
Apr 26, 2017 51.81 51.85 49.29 49.35 9,033,974 -2.34(-4.52%)
Apr 25, 2017 51.36 51.85 51.02 51.69 5,692,983 +0.71(+1.39%)
Apr 24, 2017 50.71 51.24 50.56 50.98 6,896,998 +0.96(+1.92%)
Apr 21, 2017 49.86 50.12 49.37 50.02 5,258,148 +0.53(+1.06%)
Apr 20, 2017 49.19 49.56 48.72 49.49 4,031,672 +0.61(+1.24%)
Apr 19, 2017 49.00 49.28 47.54 48.89 7,563,830 -0.25(-0.50%)
Apr 18, 2017 49.49 49.84 48.61 49.13 5,853,240 -0.38(-0.76%)
Apr 17, 2017 49.47 49.87 49.34 49.51 2,941,083 +0.10(+0.20%)
Apr 13, 2017 49.28 49.72 48.86 49.41 5,161,075 +0.05(+0.09%)
Apr 12, 2017 49.98 50.56 49.16 49.36 5,231,197 -0.48(-0.96%)
Apr 11, 2017 50.68 51.30 49.77 49.84 6,825,779 -0.81(-1.59%)
Apr 10, 2017 51.68 51.87 50.49 50.64 4,939,585 -0.91(-1.76%)
Apr 07, 2017 51.14 52.07 50.86 51.55 4,203,018 +0.23(+0.44%)
Apr 06, 2017 51.63 51.91 50.77 51.33 4,253,195 -0.08(-0.16%)
Apr 05, 2017 51.18 52.51 50.68 51.41 7,887,771 +0.63(+1.23%)
Apr 04, 2017 52.96 53.24 50.50 50.78 8,865,779 -2.26(-4.25%)
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.