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 (%)
Aug 30, 2019 46.64 46.81 46.12 46.66 4,748,839 +0.24(+0.52%)
Aug 29, 2019 46.44 46.85 46.02 46.42 3,260,479 +0.58(+1.27%)
Aug 28, 2019 46.66 46.85 45.69 45.84 2,865,642 -1.11(-2.36%)
Aug 27, 2019 46.06 47.08 45.98 46.94 4,618,767 +1.39(+3.06%)
Aug 26, 2019 45.70 45.82 44.98 45.55 4,993,795 +0.31(+0.69%)
Aug 23, 2019 44.98 45.51 44.63 45.24 3,225,822 +0.02(+0.05%)
Aug 22, 2019 46.39 46.39 45.14 45.22 2,945,624 -0.95(-2.06%)
Aug 21, 2019 46.01 46.76 45.75 46.17 2,990,305 +0.77(+1.71%)
Aug 20, 2019 46.19 46.94 45.36 45.40 4,255,361 -2.39(-5.01%)
Aug 19, 2019 47.77 47.91 46.90 47.79 3,165,194 +0.69(+1.46%)
Aug 16, 2019 46.95 47.31 45.95 47.11 4,320,105 +0.69(+1.48%)
Aug 15, 2019 47.79 47.79 45.59 46.42 5,521,970 -1.35(-2.83%)
Aug 14, 2019 46.11 48.24 46.07 47.77 8,649,330 +0.23(+0.49%)
Aug 13, 2019 42.92 47.71 42.90 47.54 10,414,768 +4.69(+10.93%)
Aug 12, 2019 43.17 43.55 42.83 42.85 4,263,641 -1.41(-3.19%)
Aug 09, 2019 42.95 44.85 42.89 44.27 7,162,496 +0.89(+2.05%)
Aug 08, 2019 41.92 44.64 41.40 43.38 11,186,351 +4.04(+10.26%)
Aug 07, 2019 38.45 39.61 38.17 39.34 4,236,567 +0.58(+1.50%)
Aug 06, 2019 39.43 39.66 38.66 38.76 5,043,126 +0.14(+0.37%)
Aug 05, 2019 38.76 39.22 38.09 38.61 5,541,845 -1.43(-3.56%)
Aug 02, 2019 40.41 40.96 39.24 40.04 5,028,508 -0.95(-2.33%)
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.