Netease Inc ADR (NQ: NTES )

96.85 +1.50 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.12 31.51 30.84 31.23 5,937,175 +0.48(+1.55%)
Jan 28, 2016 31.06 31.33 30.40 30.75 5,184,680 -0.06(-0.19%)
Jan 27, 2016 30.55 31.10 30.22 30.81 5,028,015 +0.33(+1.08%)
Jan 26, 2016 31.15 31.19 30.10 30.48 6,158,000 -1.22(-3.84%)
Jan 25, 2016 30.80 32.18 30.62 31.70 4,171,890 +1.00(+3.24%)
Jan 22, 2016 32.44 32.60 30.23 30.70 8,354,975 -1.13(-3.56%)
Jan 21, 2016 32.11 32.29 31.40 31.83 5,604,245 -0.23(-0.72%)
Jan 20, 2016 31.37 32.28 30.90 32.06 5,088,810 -0.27(-0.82%)
Jan 19, 2016 31.66 32.98 31.66 32.33 6,922,915 +1.33(+4.30%)
Jan 15, 2016 31.61 31.00 31.00 31.00 5,006,500 -1.71(-5.22%)
Jan 14, 2016 31.40 32.85 31.12 32.70 4,399,315 +1.14(+3.62%)
Jan 13, 2016 32.40 32.40 31.47 31.56 3,320,180 -0.61(-1.90%)
Jan 12, 2016 32.06 32.28 31.69 32.17 3,872,700 +0.41(+1.30%)
Jan 11, 2016 32.00 32.70 31.05 31.76 6,052,765 -0.93(-2.86%)
Jan 08, 2016 33.42 34.00 32.58 32.69 4,829,630 -0.38(-1.15%)
Jan 07, 2016 33.06 33.50 32.56 33.07 6,584,135 -1.66(-4.78%)
Jan 06, 2016 34.40 35.14 34.10 34.73 4,790,675 -0.04(-0.11%)
Jan 05, 2016 34.61 35.00 34.30 34.77 3,657,600 +0.35(+1.01%)
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.