Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.28 64.28 64.28 0 -0.91(-1.39%)
Dec 28, 2017 67.33 67.59 64.31 65.19 9,989,609 -2.18(-3.23%)
Dec 27, 2017 67.45 67.79 66.71 67.37 3,035,107 +0.02(+0.02%)
Dec 26, 2017 67.60 68.18 65.64 67.35 4,536,074 -0.76(-1.12%)
Dec 22, 2017 69.99 70.05 67.63 68.11 3,985,022 -1.07(-1.54%)
Dec 21, 2017 69.23 70.35 68.95 69.18 7,783,597 +1.66(+2.46%)
Dec 20, 2017 67.36 67.68 66.23 67.52 5,151,567 +0.10(+0.15%)
Dec 19, 2017 67.52 68.99 66.88 67.41 8,087,911 -0.28(-0.42%)
Dec 18, 2017 67.27 68.84 67.09 67.70 7,391,632 +1.42(+2.14%)
Dec 15, 2017 66.16 66.42 65.04 66.28 10,001,203 -0.12(-0.18%)
Dec 14, 2017 66.14 67.76 66.06 66.40 6,949,654 -0.26(-0.38%)
Dec 13, 2017 65.20 67.91 65.11 66.66 8,750,066 +2.47(+3.85%)
Dec 12, 2017 63.68 64.59 61.77 64.18 7,255,272 -0.05(-0.07%)
Dec 11, 2017 60.57 64.26 60.39 64.23 9,510,588 +4.33(+7.23%)
Dec 08, 2017 60.82 61.36 59.64 59.90 9,127,286 +0.22(+0.36%)
Dec 07, 2017 59.77 60.27 58.97 59.68 6,039,145 +0.39(+0.65%)
Dec 06, 2017 58.13 59.89 58.12 59.29 7,865,145 +0.05(+0.09%)
Dec 05, 2017 61.10 58.92 59.24 7,502,188 -2.03(-3.32%)
Dec 04, 2017 60.73 62.57 60.31 61.27 7,207,536 +0.93(+1.55%)
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.