Netease Inc ADR (NQ: NTES )

93.47 +0.11 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.08 56.08 56.08 0 +1.17(+2.13%)
Mar 28, 2018 56.52 56.52 54.12 54.91 10,619,915 -1.24(-2.22%)
Mar 27, 2018 59.48 59.48 55.79 56.15 9,132,390 -3.32(-5.59%)
Mar 26, 2018 60.54 60.54 57.96 59.48 5,164,110 +0.34(+0.58%)
Mar 23, 2018 60.37 60.79 59.07 59.13 3,488,950 -1.37(-2.26%)
Mar 22, 2018 62.40 62.95 59.94 60.50 7,073,285 -3.45(-5.40%)
Mar 21, 2018 62.76 64.37 62.20 63.95 4,694,185 +1.03(+1.64%)
Mar 20, 2018 63.59 64.00 62.24 62.92 3,331,930 -0.67(-1.05%)
Mar 19, 2018 64.01 64.87 62.06 63.59 7,013,545 -1.80(-2.75%)
Mar 16, 2018 64.83 65.68 64.62 65.39 8,573,570 +0.27(+0.42%)
Mar 15, 2018 63.58 65.80 63.40 65.12 7,634,760 +2.28(+3.63%)
Mar 14, 2018 62.87 63.64 62.44 62.83 4,651,570 +0.51(+0.82%)
Mar 13, 2018 62.91 63.46 61.20 62.32 4,541,690 -0.53(-0.85%)
Mar 12, 2018 62.51 63.55 62.39 62.86 4,068,210 +0.35(+0.56%)
Mar 09, 2018 62.89 63.76 62.26 62.51 5,170,845 -0.18(-0.29%)
Mar 08, 2018 61.78 62.84 61.43 62.69 8,654,620 +1.43(+2.33%)
Mar 07, 2018 59.42 61.46 59.34 61.26 4,685,730 +1.12(+1.87%)
Mar 06, 2018 59.68 60.29 59.41 60.14 4,593,215 +1.18(+2.01%)
Mar 05, 2018 57.80 59.24 57.80 58.96 5,594,410 +1.21(+2.10%)
Mar 02, 2018 56.63 57.94 55.81 57.74 7,319,840 +0.43(+0.75%)
Mar 01, 2018 58.80 59.04 56.80 57.31 7,662,150 -1.36(-2.32%)
Feb 28, 2018 59.74 60.10 58.54 58.67 5,832,770 -0.59(-1.00%)
Feb 27, 2018 61.53 61.78 58.85 59.26 6,817,930 -2.45(-3.97%)
Feb 26, 2018 62.60 63.38 61.54 61.71 4,189,800 -0.62(-0.99%)
Feb 23, 2018 62.54 62.60 61.12 62.33 3,786,715 +0.44(+0.71%)
Feb 22, 2018 61.89 4,222,700 +0.54(+0.88%)
Feb 21, 2018 62.71 63.24 61.27 61.35 5,940,575 -0.81(-1.30%)
Feb 20, 2018 60.85 62.65 60.76 62.16 5,515,835 +0.67(+1.09%)
Feb 16, 2018 61.49 61.49 61.49 0 -0.43(-0.69%)
Feb 15, 2018 62.25 61.22 61.91 4,264,940 +0.70(+1.15%)
Feb 14, 2018 59.97 61.52 59.97 61.21 4,220,865 +1.19(+1.98%)
Feb 13, 2018 58.31 60.45 58.30 60.02 4,826,985 +1.04(+1.77%)
Feb 12, 2018 58.65 59.29 57.56 58.98 5,428,285 +0.65(+1.12%)
Feb 09, 2018 58.34 59.33 56.77 58.33 12,109,495 +0.40(+0.70%)
Feb 08, 2018 58.88 63.00 57.93 57.92 15,270,420 -3.88(-6.28%)
Feb 07, 2018 62.37 62.95 61.42 61.80 8,583,705 -0.97(-1.54%)
Feb 06, 2018 61.10 63.32 60.92 62.77 8,164,970 -0.44(-0.69%)
Feb 05, 2018 63.00 65.10 62.70 63.21 7,643,860 -0.27(-0.43%)
Feb 02, 2018 63.00 64.25 62.33 63.48 5,923,270 +0.27(+0.42%)
Feb 01, 2018 63.61 64.43 62.67 63.21 5,189,395 -0.82(-1.28%)
Jan 31, 2018 65.44 65.71 64.00 64.03 5,286,660 -0.53(-0.82%)
Jan 30, 2018 64.68 64.77 63.36 64.56 5,844,895 -0.78(-1.19%)
Jan 29, 2018 68.60 68.60 65.25 65.34 9,694,585 -1.84(-2.74%)
Jan 26, 2018 66.18 68.21 66.17 67.18 7,286,325 +1.26(+1.92%)
Jan 25, 2018 65.47 66.49 65.03 65.92 5,616,915 +0.99(+1.53%)
Jan 24, 2018 67.10 68.75 64.42 64.93 10,019,165 -1.99(-2.97%)
Jan 23, 2018 66.48 67.54 65.80 66.91 6,150,840 +0.61(+0.93%)
Jan 22, 2018 65.15 66.32 64.20 66.30 5,086,020 +1.19(+1.83%)
Jan 19, 2018 66.03 66.37 64.61 65.11 7,068,835 +0.67(+1.04%)
Jan 18, 2018 65.03 65.03 63.34 64.44 6,575,310 -0.44(-0.68%)
Jan 17, 2018 64.78 65.56 64.44 64.88 5,157,695 +0.46(+0.72%)
Jan 16, 2018 66.48 66.99 64.02 64.42 8,104,920 -1.35(-2.05%)
Jan 12, 2018 65.77 65.77 65.77 0 +0.29(+0.44%)
Jan 11, 2018 67.09 67.59 65.16 65.48 8,957,560 -1.50(-2.24%)
Jan 10, 2018 66.98 4,574,490 -0.83(-1.22%)
Jan 09, 2018 69.79 69.80 67.27 67.81 5,281,445 -1.14(-1.66%)
Jan 08, 2018 69.06 69.59 67.32 68.95 6,263,300 +0.10(+0.15%)
Jan 05, 2018 69.95 70.00 68.25 68.85 7,141,325 +0.85(+1.25%)
Jan 04, 2018 68.95 69.60 67.32 68.00 6,269,040 -0.40(-0.58%)
Jan 03, 2018 70.00 70.11 68.16 68.40 7,184,405 -1.28(-1.83%)
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.