Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 90.76 90.76 90.76 2,025,181 -0.15(-0.17%)
Dec 30, 2020 89.93 91.72 89.29 90.91 2,025,181 +2.36(+2.66%)
Dec 29, 2020 87.49 90.03 87.49 88.55 2,258,486 +2.19(+2.53%)
Dec 28, 2020 87.80 88.50 85.46 86.36 1,792,576 -1.45(-1.65%)
Dec 24, 2020 86.76 88.13 86.19 87.81 682,103 +0.08(+0.09%)
Dec 23, 2020 87.94 88.40 85.97 87.73 953,972 +0.08(+0.09%)
Dec 22, 2020 88.17 88.51 86.70 87.66 1,328,921 -0.41(-0.46%)
Dec 21, 2020 87.72 89.73 87.72 88.07 2,382,249 -1.76(-1.96%)
Dec 18, 2020 87.10 90.46 87.09 89.83 6,917,795 +3.70(+4.29%)
Dec 17, 2020 86.07 87.17 85.11 86.13 3,098,272 +2.37(+2.83%)
Dec 16, 2020 82.21 84.10 82.08 83.76 2,968,374 +2.66(+3.28%)
Dec 15, 2020 82.50 82.72 80.36 81.10 3,645,503 -1.23(-1.50%)
Dec 14, 2020 82.83 83.30 81.17 82.33 2,221,599 -1.31(-1.56%)
Dec 11, 2020 82.72 84.82 82.67 83.64 2,573,398 +0.84(+1.02%)
Dec 10, 2020 83.45 83.46 81.71 82.80 2,608,845 -1.55(-1.84%)
Dec 09, 2020 86.25 86.77 83.95 84.35 3,150,187 -2.46(-2.84%)
Dec 08, 2020 86.43 87.01 85.54 86.81 2,066,053 +2.08(+2.46%)
Dec 07, 2020 84.47 86.37 84.17 84.73 3,209,337 +1.92(+2.32%)
Dec 04, 2020 84.34 85.43 82.52 82.81 2,411,314 -0.43(-0.51%)
Dec 03, 2020 83.35 84.00 82.94 83.23 1,923,677 -0.10(-0.12%)
Dec 02, 2020 84.69 84.88 82.40 83.33 2,474,424 -1.75(-2.06%)
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.