Netease Inc ADR (NQ: NTES )

82.88 USD -1.46 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 89.80 91.52 88.83 90.93 2,325,520 +0.78(+0.87%)
Sep 29, 2020 92.91 92.91 89.93 90.15 2,863,695 -2.64(-2.84%)
Sep 28, 2020 94.17 94.17 91.48 92.79 2,601,220 -1.64(-1.74%)
Sep 25, 2020 93.15 95.01 92.88 94.43 1,683,500 +0.39(+0.41%)
Sep 24, 2020 93.38 94.93 92.60 94.04 2,289,615 -0.15(-0.16%)
Sep 23, 2020 96.19 96.60 94.07 94.20 2,004,545 -2.66(-2.75%)
Sep 22, 2020 96.01 97.14 94.92 96.86 1,728,180 +0.88(+0.91%)
Sep 21, 2020 92.87 96.10 92.73 95.98 3,453,495 +2.76(+2.97%)
Sep 18, 2020 97.04 97.39 92.36 93.21 4,514,000 -0.79(-0.84%)
Sep 17, 2020 92.19 94.39 92.00 94.00 2,491,325 -0.86(-0.90%)
Sep 16, 2020 95.78 96.14 94.20 94.86 1,858,290 -0.64(-0.67%)
Sep 15, 2020 94.00 95.86 94.00 95.50 1,389,140 +2.41(+2.58%)
Sep 14, 2020 92.67 94.21 92.15 93.09 1,713,040 +1.95(+2.14%)
Sep 11, 2020 92.15 92.82 90.32 91.14 1,422,500 -0.76(-0.83%)
Sep 10, 2020 93.62 95.20 91.40 91.90 2,071,700 -2.50(-2.65%)
Sep 09, 2020 93.56 95.25 93.12 94.40 1,921,895 +2.85(+3.12%)
Sep 08, 2020 92.77 93.93 91.30 91.55 3,175,340 -5.50(-5.67%)
Sep 04, 2020 95.77 97.68 93.37 97.05 3,203,000 -0.02(-0.02%)
Sep 03, 2020 97.81 97.99 95.17 97.07 3,250,370 -1.66(-1.68%)
Sep 02, 2020 99.54 100.86 98.46 98.72 2,520,655 +0.37(+0.37%)
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.