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 (%)
Apr 30, 2019 52.94 53.62 52.52 53.10 3,356,546 +0.16(+0.31%)
Apr 29, 2019 52.59 53.18 52.46 52.94 1,987,946 +0.55(+1.04%)
Apr 26, 2019 51.71 52.81 51.36 52.39 3,445,222 +0.52(+0.99%)
Apr 25, 2019 51.10 52.06 50.66 51.88 3,705,693 +0.71(+1.38%)
Apr 24, 2019 50.70 51.23 49.90 51.17 2,403,120 +0.01(+0.01%)
Apr 23, 2019 50.02 51.24 49.98 51.16 3,485,316 +1.14(+2.28%)
Apr 22, 2019 49.07 50.17 48.90 50.03 1,689,123 +0.38(+0.76%)
Apr 18, 2019 50.10 50.20 49.15 49.65 2,617,940 -0.42(-0.85%)
Apr 17, 2019 49.92 50.62 49.73 50.07 2,496,103 +0.47(+0.96%)
Apr 16, 2019 50.84 50.93 49.44 49.60 2,495,519 -0.90(-1.77%)
Apr 15, 2019 51.07 51.21 49.95 50.49 2,051,900 -0.73(-1.42%)
Apr 12, 2019 51.41 51.90 50.98 51.22 2,516,673 +0.16(+0.31%)
Apr 11, 2019 51.05 51.11 50.58 51.07 1,772,226 +0.12(+0.23%)
Apr 10, 2019 51.55 51.62 50.21 50.95 4,525,173 -0.70(-1.36%)
Apr 09, 2019 51.87 52.41 51.28 51.65 3,573,370 -0.38(-0.72%)
Apr 08, 2019 51.88 52.07 50.58 52.02 5,408,677 -0.18(-0.34%)
Apr 05, 2019 50.70 52.77 50.40 52.20 6,145,140 +1.85(+3.68%)
Apr 04, 2019 49.83 50.57 49.75 50.35 4,130,628 +0.41(+0.82%)
Apr 03, 2019 48.34 50.42 48.27 49.94 5,742,944 +1.73(+3.59%)
Apr 02, 2019 47.52 48.36 47.17 48.21 3,755,399 +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.