Netease Inc ADR (NQ: NTES )

103.48 -0.20 (-0.20%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 93.78 98.78 98.72 2,091,495 +6.65(+7.22%)
Jan 28, 2022 90.88 92.11 88.79 92.08 1,795,780 +1.78(+1.97%)
Jan 27, 2022 91.92 93.09 89.80 90.30 2,520,096 -2.12(-2.29%)
Jan 26, 2022 95.50 95.94 91.49 92.42 2,796,616 -1.78(-1.89%)
Jan 25, 2022 91.03 94.95 90.88 94.20 2,235,757 +3.18(+3.49%)
Jan 24, 2022 91.43 91.69 87.61 91.02 3,858,418 -1.62(-1.75%)
Jan 21, 2022 98.03 99.46 92.30 92.64 5,276,915 -6.08(-6.16%)
Jan 20, 2022 102.38 103.42 98.52 98.72 4,251,834 -0.10(-0.10%)
Jan 19, 2022 99.64 100.62 98.17 98.82 1,469,723 +1.64(+1.69%)
Jan 18, 2022 97.67 99.41 96.47 97.18 2,072,896 -1.55(-1.57%)
Jan 14, 2022 98.72 0 +2.09(+2.16%)
Jan 13, 2022 98.64 99.75 96.26 96.63 1,954,097 -4.62(-4.57%)
Jan 12, 2022 103.11 103.34 98.58 101.25 2,450,788 +2.26(+2.29%)
Jan 11, 2022 96.47 100.58 95.76 98.99 2,070,069 +3.38(+3.54%)
Jan 10, 2022 96.03 96.43 93.33 95.61 3,372,456 +0.37(+0.39%)
Jan 07, 2022 94.46 97.11 94.11 95.24 2,620,392 +2.38(+2.56%)
Jan 06, 2022 92.35 94.26 91.23 92.86 1,369,990 +1.68(+1.84%)
Jan 05, 2022 91.62 94.09 91.09 91.18 1,683,171 -2.04(-2.19%)
Jan 04, 2022 94.77 94.77 91.85 93.22 2,412,419 -2.90(-3.02%)
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.