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 (%)
Apr 30, 2019 52.94 53.62 52.52 53.10 3,356,494 +0.16(+0.31%)
Apr 29, 2019 52.59 53.18 52.46 52.94 1,987,915 +0.55(+1.04%)
Apr 26, 2019 51.71 52.81 51.36 52.39 3,445,168 +0.52(+0.99%)
Apr 25, 2019 51.10 52.06 50.66 51.88 3,705,635 +0.71(+1.38%)
Apr 24, 2019 50.70 51.23 49.91 51.17 2,403,082 +0.01(+0.01%)
Apr 23, 2019 50.02 51.24 49.98 51.16 3,485,262 +1.14(+2.28%)
Apr 22, 2019 49.07 50.17 48.90 50.03 1,689,097 +0.38(+0.76%)
Apr 18, 2019 50.10 50.21 49.15 49.65 2,617,899 -0.42(-0.85%)
Apr 17, 2019 49.92 50.62 49.73 50.07 2,496,064 +0.47(+0.96%)
Apr 16, 2019 50.84 50.93 49.44 49.60 2,495,480 -0.90(-1.77%)
Apr 15, 2019 51.07 51.21 49.95 50.49 2,051,868 -0.73(-1.42%)
Apr 12, 2019 51.41 51.90 50.98 51.22 2,516,634 +0.16(+0.31%)
Apr 11, 2019 51.05 51.11 50.58 51.07 1,772,198 +0.12(+0.23%)
Apr 10, 2019 51.55 51.62 50.21 50.95 4,525,103 -0.70(-1.36%)
Apr 09, 2019 51.87 52.42 51.28 51.65 3,573,314 -0.38(-0.72%)
Apr 08, 2019 51.89 52.07 50.58 52.02 5,408,593 -0.18(-0.34%)
Apr 05, 2019 50.70 52.77 50.41 52.20 6,145,044 +1.85(+3.68%)
Apr 04, 2019 49.83 50.57 49.75 50.35 4,130,564 +0.41(+0.82%)
Apr 03, 2019 48.34 50.42 48.27 49.94 5,742,854 +1.73(+3.59%)
Apr 02, 2019 47.52 48.36 47.17 48.21 3,755,340 +0.43(+0.89%)
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.