Netease Inc ADR (NQ: NTES )

90.59 -1.58 (-1.71%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.06 88.08 85.22 85.45 3,398,743 -2.81(-3.18%)
Nov 27, 2020 88.42 88.84 87.14 88.26 1,487,982 -0.43(-0.49%)
Nov 25, 2020 90.32 91.01 87.57 88.69 3,515,954 -3.52(-3.81%)
Nov 24, 2020 91.72 93.04 91.32 92.21 4,278,945 +2.58(+2.88%)
Nov 23, 2020 89.53 90.53 88.35 89.63 3,156,821 +1.21(+1.37%)
Nov 20, 2020 86.07 88.96 86.07 88.42 3,790,284 +4.06(+4.81%)
Nov 19, 2020 82.50 85.57 82.27 84.36 4,456,775 +3.52(+4.35%)
Nov 18, 2020 82.54 83.27 80.26 80.85 3,547,262 -1.28(-1.55%)
Nov 17, 2020 82.96 83.64 81.21 82.12 2,534,326 -0.24(-0.29%)
Nov 16, 2020 83.10 83.66 81.49 82.36 2,392,896 -1.11(-1.33%)
Nov 13, 2020 84.37 84.87 82.52 83.47 2,656,371 +0.88(+1.06%)
Nov 12, 2020 85.94 86.54 82.13 82.59 3,561,689 -2.13(-2.51%)
Nov 11, 2020 83.58 85.73 83.36 84.71 2,753,563 +1.93(+2.33%)
Nov 10, 2020 83.12 85.29 80.75 82.79 3,559,838 -0.27(-0.33%)
Nov 09, 2020 85.84 86.64 83.02 83.06 3,764,864 -3.97(-4.56%)
Nov 06, 2020 86.91 87.29 84.88 87.03 2,018,453 +0.44(+0.50%)
Nov 05, 2020 90.87 90.87 84.99 86.60 3,616,920 -1.99(-2.24%)
Nov 04, 2020 84.93 89.12 83.99 88.58 3,741,367 +7.35(+9.04%)
Nov 03, 2020 78.42 81.98 78.42 81.23 2,489,473 +1.49(+1.87%)
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.