Netease Inc ADR (NQ: NTES )

79.34 +2.64 (+3.44%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 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 2,937,689 -0.37(-0.84%)
Jul 30, 2019 43.04 44.14 42.58 43.47 3,135,666 +0.37(+0.85%)
Jul 29, 2019 44.51 44.59 43.02 43.10 4,890,292 -1.52(-3.41%)
Jul 26, 2019 45.38 45.42 44.42 44.62 2,698,954 -0.21(-0.47%)
Jul 25, 2019 45.84 45.84 43.94 44.83 2,832,569 -0.95(-2.07%)
Jul 24, 2019 45.80 46.23 45.57 45.78 1,839,219 +0.02(+0.04%)
Jul 23, 2019 45.40 46.11 45.40 45.76 2,008,124 +0.39(+0.86%)
Jul 22, 2019 45.94 45.97 45.15 45.37 2,182,522 -0.15(-0.34%)
Jul 19, 2019 46.83 47.15 45.46 45.52 3,439,561 -0.79(-1.70%)
Jul 18, 2019 47.03 47.04 46.27 46.31 3,522,784 -0.84(-1.77%)
Jul 17, 2019 48.01 48.04 46.79 47.15 2,232,308 -1.29(-2.66%)
Jul 16, 2019 48.03 48.69 47.88 48.44 1,647,685 +0.59(+1.23%)
Jul 15, 2019 48.77 48.97 47.82 47.85 2,175,877 -0.68(-1.40%)
Jul 12, 2019 49.45 49.88 48.43 48.53 1,937,464 -0.66(-1.34%)
Jul 11, 2019 49.28 49.30 48.55 49.19 1,698,049 +0.14(+0.29%)
Jul 10, 2019 48.81 49.41 48.39 49.04 2,019,369 +0.95(+1.97%)
Jul 09, 2019 47.52 48.28 47.45 48.09 1,606,285 -0.04(-0.09%)
Jul 08, 2019 48.61 48.72 47.95 48.14 2,038,300 -0.69(-1.42%)
Jul 05, 2019 49.12 49.71 48.29 48.83 1,919,256 -0.76(-1.53%)
Jul 03, 2019 49.09 49.62 48.63 49.59 1,994,763 +0.72(+1.48%)
Jul 02, 2019 49.19 49.77 48.65 48.87 2,428,138 -0.19(-0.39%)
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.