Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.24 39.02 37.94 38.76 3,523,620 +1.45(+3.87%)
Oct 30, 2018 36.77 37.57 35.81 37.32 3,192,228 +0.56(+1.52%)
Oct 29, 2018 38.30 38.30 36.06 36.76 4,026,478 -0.76(-2.02%)
Oct 26, 2018 35.15 38.33 35.07 37.52 5,698,013 +0.32(+0.85%)
Oct 25, 2018 36.37 37.25 36.18 37.20 4,852,288 +1.21(+3.36%)
Oct 24, 2018 38.31 38.69 35.97 35.99 6,745,518 -3.35(-8.50%)
Oct 23, 2018 38.16 39.66 37.55 39.34 4,055,284 -0.62(-1.56%)
Oct 22, 2018 40.64 41.06 39.57 39.96 4,664,016 +0.77(+1.96%)
Oct 19, 2018 40.51 40.92 38.94 39.19 4,398,184 -0.34(-0.85%)
Oct 18, 2018 40.47 40.73 39.19 39.53 4,585,715 -1.68(-4.09%)
Oct 17, 2018 41.92 41.96 40.88 41.22 2,864,713 -0.79(-1.88%)
Oct 16, 2018 41.03 42.10 40.88 42.01 3,725,002 +1.36(+3.35%)
Oct 15, 2018 40.18 40.92 39.65 40.64 3,149,967 -0.55(-1.33%)
Oct 12, 2018 40.70 41.47 40.49 41.19 6,238,536 +1.77(+4.48%)
Oct 11, 2018 38.35 39.70 38.23 39.42 8,337,787 +0.17(+0.42%)
Oct 10, 2018 39.90 40.07 39.05 39.26 8,188,076 -1.23(-3.04%)
Oct 09, 2018 40.27 40.72 39.63 40.49 3,397,594 +0.05(+0.13%)
Oct 08, 2018 38.81 40.79 38.59 40.43 3,859,034 +0.24(+0.60%)
Oct 05, 2018 39.94 40.55 39.88 40.19 5,008,417 +0.17(+0.41%)
Oct 04, 2018 40.71 40.73 39.64 40.02 4,734,761 -1.50(-3.61%)
Oct 03, 2018 41.73 41.97 41.25 41.52 2,876,992 +0.15(+0.37%)
Oct 02, 2018 42.61 42.72 40.30 41.37 10,885,109 -2.26(-5.18%)
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.