Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.39 57.68 56.82 57.58 1,822,800 +0.57(+1.00%)
Dec 30, 2019 57.70 57.71 56.89 57.01 1,824,621 -0.47(-0.82%)
Dec 27, 2019 57.86 57.86 56.95 57.48 2,006,517 -0.03(-0.06%)
Dec 26, 2019 56.80 57.91 56.72 57.52 4,442,781 +1.02(+1.80%)
Dec 24, 2019 57.15 57.15 56.47 56.50 1,370,694 -0.47(-0.82%)
Dec 23, 2019 57.23 57.46 56.78 56.97 2,200,795 -0.34(-0.59%)
Dec 20, 2019 58.00 58.00 57.08 57.31 3,588,088 -0.38(-0.65%)
Dec 19, 2019 56.92 58.33 56.70 57.69 4,510,229 +1.05(+1.85%)
Dec 18, 2019 57.36 57.41 56.46 56.64 3,974,242 -0.55(-0.97%)
Dec 17, 2019 57.23 57.42 56.05 57.19 3,967,670 -0.02(-0.03%)
Dec 16, 2019 57.56 58.03 56.73 57.21 4,166,863 +0.12(+0.22%)
Dec 13, 2019 57.46 57.53 56.73 57.09 4,437,450 -0.05(-0.08%)
Dec 12, 2019 57.87 58.48 56.62 57.13 4,118,394 -1.17(-2.01%)
Dec 11, 2019 58.76 59.25 58.25 58.31 2,872,547 +0.24(+0.41%)
Dec 10, 2019 58.09 58.39 57.74 58.07 3,268,611 +0.23(+0.39%)
Dec 09, 2019 58.03 58.45 57.70 57.85 2,594,484 -0.31(-0.53%)
Dec 06, 2019 59.43 59.43 57.97 58.15 2,321,767 -0.85(-1.44%)
Dec 05, 2019 59.19 60.27 58.76 59.00 3,508,307 -0.48(-0.81%)
Dec 04, 2019 60.43 60.74 59.18 59.49 3,448,523 +0.18(+0.31%)
Dec 03, 2019 57.64 59.41 57.14 59.30 3,552,246 +0.66(+1.13%)
Dec 02, 2019 59.05 59.24 58.39 58.64 3,338,642 -0.29(-0.49%)
Nov 29, 2019 58.51 59.63 58.27 58.93 4,287,493 -0.73(-1.23%)
Nov 27, 2019 58.34 59.81 57.10 59.66 5,464,105 +0.88(+1.50%)
Nov 26, 2019 56.74 59.05 56.43 58.78 6,766,175 +1.85(+3.26%)
Nov 25, 2019 57.00 57.00 55.88 56.93 7,140,353 -1.09(-1.87%)
Nov 22, 2019 55.77 58.27 55.77 58.01 6,939,285 +2.99(+5.44%)
Nov 21, 2019 55.13 57.09 53.95 55.02 7,775,884 +1.23(+2.29%)
Nov 20, 2019 53.26 54.09 53.00 53.79 3,244,299 -0.13(-0.24%)
Nov 19, 2019 54.59 54.67 53.42 53.92 2,808,642 -0.33(-0.60%)
Nov 18, 2019 54.27 54.67 53.83 54.24 1,743,200 -0.19(-0.34%)
Nov 15, 2019 54.53 55.08 54.28 54.43 1,456,452 +0.29(+0.54%)
Nov 14, 2019 55.26 55.26 53.68 54.14 2,408,947 -1.00(-1.81%)
Nov 13, 2019 54.37 55.46 54.22 55.14 2,528,845 -0.27(-0.50%)
Nov 12, 2019 55.70 55.79 54.95 55.41 1,906,754 +0.23(+0.41%)
Nov 11, 2019 55.57 55.57 54.70 55.18 1,654,240 -0.70(-1.26%)
Nov 08, 2019 55.79 55.97 55.25 55.89 1,256,337 -0.20(-0.36%)
Nov 07, 2019 56.38 56.81 55.76 56.09 2,321,046 +0.15(+0.27%)
Nov 06, 2019 55.02 56.63 54.70 55.94 3,390,934 +0.98(+1.79%)
Nov 05, 2019 57.66 57.75 54.79 54.95 4,741,310 -2.56(-4.45%)
Nov 04, 2019 55.74 57.79 55.74 57.51 5,948,486 +3.40(+6.28%)
Nov 01, 2019 53.83 54.75 53.33 54.11 2,763,086 +0.69(+1.29%)
Oct 31, 2019 53.48 53.82 52.83 53.43 2,501,556 -0.05(-0.10%)
Oct 30, 2019 53.10 53.57 52.56 53.48 1,958,912 +0.53(+1.00%)
Oct 29, 2019 52.92 53.18 52.28 52.95 2,093,006 -0.07(-0.13%)
Oct 28, 2019 52.73 53.78 52.41 53.02 2,205,134 +0.47(+0.89%)
Oct 25, 2019 52.87 53.41 52.29 52.55 3,567,827 -0.32(-0.61%)
Oct 24, 2019 51.10 53.45 50.97 52.87 4,159,178 +2.25(+4.44%)
Oct 23, 2019 50.95 51.37 50.27 50.62 4,775,677 -0.64(-1.24%)
Oct 22, 2019 52.93 53.30 51.00 51.26 4,139,830 -1.33(-2.53%)
Oct 21, 2019 54.22 54.39 52.51 52.59 3,008,821 -0.87(-1.63%)
Oct 18, 2019 54.01 54.44 53.24 53.46 3,527,697 -0.53(-0.98%)
Oct 17, 2019 54.96 55.13 53.55 53.98 3,787,622 -1.11(-2.01%)
Oct 16, 2019 53.13 55.13 52.93 55.09 7,521,005 +1.58(+2.96%)
Oct 15, 2019 51.85 53.64 51.82 53.51 6,303,331 +1.81(+3.51%)
Oct 14, 2019 49.80 52.22 49.62 51.69 4,257,497 +1.46(+2.90%)
Oct 11, 2019 49.32 51.25 48.97 50.23 4,347,420 +1.84(+3.80%)
Oct 10, 2019 48.09 48.83 47.74 48.40 2,951,178 +0.48(+0.99%)
Oct 09, 2019 47.79 48.29 47.43 47.92 2,413,067 +0.33(+0.70%)
Oct 08, 2019 48.73 48.94 47.27 47.59 4,364,120 -1.82(-3.69%)
Oct 07, 2019 49.24 49.80 49.00 49.41 2,919,620 +0.14(+0.29%)
Oct 04, 2019 49.22 49.65 48.97 49.27 2,935,378 +0.12(+0.25%)
Oct 03, 2019 48.87 49.60 48.47 49.15 3,475,608 +0.53(+1.08%)
Oct 02, 2019 48.97 49.33 48.07 48.62 3,179,460 -0.49(-0.99%)
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.