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 (%)
Jan 31, 2018 58.93 59.16 57.62 57.65 5,871,424 -0.48(-0.82%)
Jan 30, 2018 58.24 58.32 57.05 58.13 6,491,407 -0.70(-1.19%)
Jan 29, 2018 61.77 61.77 58.75 58.83 10,766,916 -1.66(-2.74%)
Jan 26, 2018 59.59 61.41 59.58 60.49 8,092,275 +1.14(+1.92%)
Jan 25, 2018 58.95 59.87 58.56 59.35 6,238,209 +0.89(+1.53%)
Jan 24, 2018 60.42 61.91 58.01 58.46 11,127,399 -1.79(-2.97%)
Jan 23, 2018 59.86 60.81 59.25 60.25 6,831,193 +0.55(+0.93%)
Jan 22, 2018 58.66 59.71 57.81 59.70 5,648,591 +1.07(+1.83%)
Jan 19, 2018 59.45 59.76 58.18 58.63 7,850,728 +0.61(+1.04%)
Jan 18, 2018 58.56 58.56 57.03 58.02 7,302,614 -0.40(-0.68%)
Jan 17, 2018 58.32 59.03 58.03 58.42 5,728,194 +0.42(+0.72%)
Jan 16, 2018 59.86 60.32 57.65 58.00 9,001,416 -1.22(-2.05%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.26(+0.44%)
Jan 11, 2018 60.41 60.86 58.67 58.96 9,948,368 -1.35(-2.24%)
Jan 10, 2018 60.31 5,080,480 -0.75(-1.22%)
Jan 09, 2018 62.84 62.85 60.57 61.06 5,865,633 -1.03(-1.66%)
Jan 08, 2018 62.18 62.66 60.62 62.09 6,956,092 +0.09(+0.15%)
Jan 05, 2018 62.98 63.03 61.45 62.00 7,931,236 +0.77(+1.25%)
Jan 04, 2018 62.08 62.67 60.62 61.23 6,962,467 -0.36(-0.58%)
Jan 03, 2018 63.03 63.13 61.37 61.59 7,979,082 -1.15(-1.83%)
Jan 02, 2018 62.67 63.19 61.95 62.73 10,696,581 +0.59(+0.96%)
Dec 29, 2017 62.14 62.14 62.14 0 -0.88(-1.39%)
Dec 28, 2017 65.09 65.34 62.17 63.02 10,334,294 -2.10(-3.23%)
Dec 27, 2017 65.20 65.53 64.48 65.12 3,139,831 +0.02(+0.02%)
Dec 26, 2017 65.34 65.91 63.45 65.11 4,692,588 -0.74(-1.12%)
Dec 22, 2017 67.65 67.71 65.38 65.84 4,122,522 -1.03(-1.54%)
Dec 21, 2017 66.93 68.01 66.65 66.87 8,052,165 +1.61(+2.46%)
Dec 20, 2017 65.11 65.42 64.02 65.27 5,329,318 +0.10(+0.15%)
Dec 19, 2017 65.26 66.69 64.65 65.17 8,366,979 -0.28(-0.42%)
Dec 18, 2017 65.03 66.55 64.85 65.44 7,646,676 +1.37(+2.14%)
Dec 15, 2017 63.96 64.21 62.87 64.07 10,346,289 -0.12(-0.18%)
Dec 14, 2017 63.93 65.50 63.85 64.19 7,189,448 -0.25(-0.38%)
Dec 13, 2017 63.03 65.64 62.94 64.43 9,051,982 +2.39(+3.85%)
Dec 12, 2017 61.55 62.43 59.71 62.04 7,505,611 -0.05(-0.07%)
Dec 11, 2017 58.55 62.11 58.38 62.09 9,838,745 +4.19(+7.23%)
Dec 08, 2017 58.79 59.31 57.65 57.90 9,442,218 +0.21(+0.36%)
Dec 07, 2017 57.78 58.26 57.00 57.69 6,247,522 +0.37(+0.65%)
Dec 06, 2017 56.19 57.90 56.19 57.32 8,136,527 +0.05(+0.09%)
Dec 05, 2017 59.07 56.95 57.26 7,761,046 -1.97(-3.32%)
Dec 04, 2017 58.71 60.49 58.29 59.23 7,456,228 +0.90(+1.55%)
Dec 01, 2017 58.46 59.18 57.47 58.33 6,575,480 -0.87(-1.46%)
Nov 30, 2017 58.18 59.57 57.30 59.19 8,433,833 +0.90(+1.55%)
Nov 29, 2017 59.41 59.51 57.17 58.29 9,561,630 -1.36(-2.28%)
Nov 28, 2017 59.73 60.48 58.67 59.65 8,150,293 -0.28(-0.46%)
Nov 27, 2017 61.27 61.65 59.76 59.93 5,480,968 -1.92(-3.10%)
Nov 24, 2017 61.45 62.35 61.23 61.85 3,928,164 -0.63(-1.00%)
Nov 22, 2017 61.82 63.86 61.82 62.48 11,193,302 +0.49(+0.78%)
Nov 21, 2017 62.62 63.95 61.79 61.99 12,192,520 +0.17(+0.27%)
Nov 20, 2017 65.04 65.22 60.83 61.82 19,362,924 -4.21(-6.38%)
Nov 17, 2017 61.09 67.40 61.09 66.03 33,668,460 +7.41(+12.65%)
Nov 16, 2017 55.85 59.69 54.82 58.62 20,336,130 +4.27(+7.86%)
Nov 15, 2017 53.37 54.68 53.19 54.35 8,485,898 +0.70(+1.31%)
Nov 14, 2017 54.01 54.24 52.86 53.65 5,945,346 -0.65(-1.19%)
Nov 13, 2017 54.11 55.43 54.08 54.29 6,332,609 -0.13(-0.23%)
Nov 10, 2017 55.63 55.87 54.32 54.42 10,888,607 -1.80(-3.19%)
Nov 09, 2017 56.16 56.87 55.17 56.22 6,151,605 -0.24(-0.42%)
Nov 08, 2017 54.98 57.62 54.80 56.45 7,974,576 +1.36(+2.48%)
Nov 07, 2017 55.43 56.01 54.95 55.09 7,944,807 -0.56(-1.00%)
Nov 06, 2017 53.90 55.70 53.55 55.65 17,659,542 +5.24(+10.40%)
Nov 03, 2017 49.41 51.29 49.41 50.40 7,791,775 +0.79(+1.60%)
Nov 02, 2017 49.53 50.69 48.90 49.61 4,912,890 +0.02(+0.05%)
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.