Netease Inc ADR (NQ: NTES )

103.21 -0.48 (-0.46%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.64 60.46 57.76 60.36 4,851,944 +2.64(+4.58%)
Mar 30, 2020 56.67 58.49 56.59 57.71 4,478,424 +1.05(+1.85%)
Mar 27, 2020 57.37 57.92 56.42 56.67 3,696,865 -3.12(-5.22%)
Mar 26, 2020 59.00 60.86 58.69 59.79 4,553,839 +1.89(+3.26%)
Mar 25, 2020 60.81 61.44 57.73 57.90 5,275,616 -3.00(-4.92%)
Mar 24, 2020 58.15 61.68 56.99 60.90 5,729,907 +4.71(+8.38%)
Mar 23, 2020 54.86 57.70 53.64 56.19 5,477,401 +2.58(+4.82%)
Mar 20, 2020 56.60 58.94 53.21 53.61 6,934,281 -1.15(-2.10%)
Mar 19, 2020 50.90 56.42 50.90 54.76 6,577,400 +3.90(+7.67%)
Mar 18, 2020 53.05 54.38 50.00 50.85 7,298,544 -4.77(-8.57%)
Mar 17, 2020 54.35 56.79 52.93 55.62 5,586,122 +2.34(+4.38%)
Mar 16, 2020 56.07 57.67 53.23 53.28 8,406,216 -6.87(-11.43%)
Mar 13, 2020 59.14 60.18 56.82 60.16 5,911,687 +4.19(+7.49%)
Mar 12, 2020 57.55 58.98 54.64 55.97 7,494,161 -4.79(-7.88%)
Mar 11, 2020 59.76 62.95 59.62 60.76 5,231,346 -0.11(-0.19%)
Mar 10, 2020 61.58 61.79 59.82 60.87 4,316,460 +0.65(+1.08%)
Mar 09, 2020 59.69 61.37 59.05 60.22 4,985,432 -2.80(-4.45%)
Mar 06, 2020 61.73 63.36 61.47 63.03 5,379,298 -0.89(-1.39%)
Mar 05, 2020 62.42 65.32 62.33 63.91 6,256,939 +0.79(+1.26%)
Mar 04, 2020 60.36 63.53 60.36 63.12 4,421,379 +3.23(+5.39%)
Mar 03, 2020 58.69 60.55 58.13 59.89 8,090,195 +1.76(+3.03%)
Mar 02, 2020 59.86 60.26 57.51 58.12 7,562,251 -1.62(-2.71%)
Feb 28, 2020 58.42 60.85 58.33 59.75 6,194,942 -0.60(-1.00%)
Feb 27, 2020 62.28 63.03 59.13 60.35 6,914,218 -4.48(-6.92%)
Feb 26, 2020 65.22 65.93 63.74 64.83 4,812,701 +1.49(+2.35%)
Feb 25, 2020 63.93 65.40 62.80 63.34 3,787,834 +0.55(+0.87%)
Feb 24, 2020 62.39 63.65 61.54 62.80 3,353,804 -1.88(-2.90%)
Feb 21, 2020 65.61 65.70 64.45 64.67 2,136,996 -0.91(-1.38%)
Feb 20, 2020 66.28 66.87 64.32 65.58 4,189,622 -1.30(-1.95%)
Feb 19, 2020 66.51 67.67 66.39 66.88 3,166,611 +0.76(+1.15%)
Feb 18, 2020 66.17 66.76 65.85 66.12 2,854,101 -0.36(-0.54%)
Feb 14, 2020 67.24 67.24 65.90 66.48 2,366,912 +0.06(+0.09%)
Feb 13, 2020 65.17 66.52 64.76 66.42 3,473,472 +1.13(+1.73%)
Feb 12, 2020 66.12 66.27 65.07 65.29 3,359,896 -0.50(-0.76%)
Feb 11, 2020 66.82 67.16 65.62 65.79 2,687,008 -0.29(-0.43%)
Feb 10, 2020 63.94 66.64 63.80 66.08 5,209,880 +2.39(+3.75%)
Feb 07, 2020 65.00 65.10 63.22 63.69 5,284,878 -1.34(-2.06%)
Feb 06, 2020 63.77 65.17 63.00 65.03 4,100,536 +1.69(+2.67%)
Feb 05, 2020 65.08 65.23 62.82 63.33 3,476,523 -0.91(-1.42%)
Feb 04, 2020 63.53 64.90 62.99 64.25 5,794,498 +2.48(+4.02%)
Feb 03, 2020 60.73 62.31 60.60 61.77 4,964,739 +1.64(+2.72%)
Jan 31, 2020 61.25 61.25 59.93 60.13 4,285,195 -1.36(-2.21%)
Jan 30, 2020 61.66 62.32 61.33 61.49 2,772,787 -1.00(-1.60%)
Jan 29, 2020 62.14 62.54 61.69 62.49 3,268,324 +1.02(+1.67%)
Jan 28, 2020 60.84 61.61 60.49 61.47 3,588,809 +1.08(+1.79%)
Jan 27, 2020 59.58 60.83 59.51 60.38 6,146,654 -1.13(-1.84%)
Jan 24, 2020 63.03 63.58 61.31 61.51 5,319,552 -1.27(-2.03%)
Jan 23, 2020 62.88 63.55 62.26 62.79 4,587,740 -0.98(-1.53%)
Jan 22, 2020 64.21 64.60 63.71 63.76 2,683,109 -0.12(-0.19%)
Jan 21, 2020 65.31 65.31 63.58 63.89 5,282,115 -1.69(-2.58%)
Jan 17, 2020 65.97 65.99 64.75 65.58 4,173,704 -0.06(-0.09%)
Jan 16, 2020 64.73 65.71 64.01 65.64 3,472,539 +0.83(+1.29%)
Jan 15, 2020 65.61 65.88 64.76 64.80 3,366,628 -0.61(-0.93%)
Jan 14, 2020 65.52 65.86 64.87 65.41 4,292,364 -0.12(-0.18%)
Jan 13, 2020 64.06 65.79 64.06 65.52 4,438,636 +1.99(+3.13%)
Jan 10, 2020 63.62 64.17 63.40 63.53 3,040,658 +0.10(+0.16%)
Jan 09, 2020 62.61 63.58 62.34 63.43 3,745,254 +1.38(+2.22%)
Jan 08, 2020 61.26 62.62 61.26 62.05 2,284,116 +0.56(+0.91%)
Jan 07, 2020 60.84 62.00 60.53 61.49 2,749,203 +0.74(+1.23%)
Jan 06, 2020 60.67 60.84 59.86 60.75 2,983,729 -0.11(-0.18%)
Jan 03, 2020 60.60 62.21 60.40 60.86 3,506,893 -0.76(-1.23%)
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.