Netease Inc ADR (NQ: NTES )

103.77 +0.08 (+0.07%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.37 52.70 51.73 52.31 2,554,915 -0.05(-0.10%)
Oct 30, 2019 51.99 52.45 51.46 52.36 2,000,697 +0.52(+1.00%)
Oct 29, 2019 51.81 52.07 51.19 51.84 2,137,650 -0.07(-0.13%)
Oct 28, 2019 51.63 52.66 51.31 51.91 2,252,171 +0.46(+0.89%)
Oct 25, 2019 51.76 52.30 51.20 51.45 3,643,930 -0.31(-0.61%)
Oct 24, 2019 50.03 52.33 49.91 51.76 4,247,895 +2.20(+4.44%)
Oct 23, 2019 49.89 50.30 49.22 49.56 4,877,544 -0.62(-1.24%)
Oct 22, 2019 51.83 52.19 49.94 50.19 4,228,134 -1.30(-2.53%)
Oct 21, 2019 53.09 53.25 51.42 51.49 3,073,000 -0.85(-1.63%)
Oct 18, 2019 52.88 53.31 52.12 52.34 3,602,944 -0.52(-0.98%)
Oct 17, 2019 53.81 53.98 52.43 52.86 3,868,414 -1.08(-2.01%)
Oct 16, 2019 52.02 53.98 51.82 53.94 7,681,431 +1.55(+2.96%)
Oct 15, 2019 50.76 52.52 50.73 52.39 6,437,784 +1.77(+3.51%)
Oct 14, 2019 48.76 51.13 48.58 50.61 4,348,311 +1.43(+2.90%)
Oct 11, 2019 48.29 50.18 47.94 49.19 4,440,152 +1.80(+3.80%)
Oct 10, 2019 47.09 47.81 46.74 47.39 3,014,128 +0.47(+0.99%)
Oct 09, 2019 46.79 47.28 46.44 46.92 2,464,538 +0.32(+0.70%)
Oct 08, 2019 47.71 47.92 46.29 46.60 4,457,208 -1.78(-3.69%)
Oct 07, 2019 48.22 48.76 47.98 48.38 2,981,897 +0.14(+0.29%)
Oct 04, 2019 48.19 48.61 47.95 48.24 2,997,991 +0.12(+0.25%)
Oct 03, 2019 47.85 48.56 47.46 48.12 3,549,744 +0.52(+1.08%)
Oct 02, 2019 47.94 48.30 47.06 47.60 3,247,279 -0.48(-0.99%)
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.