Netease Inc ADR (NQ: NTES )

101.37 USD +0.98 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.27 45.79 45.13 45.66 5,233,080 +0.26(+0.58%)
May 30, 2018 46.08 46.17 44.96 45.40 5,657,445 -0.66(-1.43%)
May 29, 2018 45.43 46.48 45.40 46.06 8,214,980 +0.35(+0.76%)
May 25, 2018 45.71 45.71 45.71 0 +1.11(+2.48%)
May 24, 2018 46.42 46.55 44.46 44.61 10,472,020 -1.90(-4.09%)
May 23, 2018 46.60 47.55 46.18 46.51 5,685,670 -0.57(-1.21%)
May 22, 2018 46.49 47.90 46.49 47.08 6,835,760 +0.36(+0.77%)
May 21, 2018 49.38 49.57 46.29 46.72 10,938,535 -2.55(-5.17%)
May 18, 2018 48.64 49.84 48.64 49.27 5,483,335 +0.03(+0.07%)
May 17, 2018 50.17 50.44 48.01 49.23 24,779,490 -3.97(-7.46%)
May 16, 2018 53.31 53.88 52.71 53.20 8,952,905 -0.07(-0.13%)
May 15, 2018 53.37 53.86 52.23 53.27 5,253,630 -0.64(-1.19%)
May 14, 2018 53.83 54.21 53.34 53.91 4,963,160 +0.37(+0.69%)
May 11, 2018 53.90 54.00 52.90 53.54 3,559,230 +0.16(+0.31%)
May 10, 2018 52.27 53.61 52.23 53.38 4,757,905 +1.39(+2.67%)
May 09, 2018 51.59 52.32 51.50 51.99 3,203,770 +0.36(+0.69%)
May 08, 2018 51.10 51.87 51.04 51.63 3,512,690 +0.52(+1.02%)
May 07, 2018 50.64 51.34 50.55 51.11 3,434,480 +0.80(+1.59%)
May 04, 2018 49.60 50.66 48.80 50.31 4,877,630 +0.47(+0.95%)
May 03, 2018 50.80 51.23 49.75 49.84 5,801,175 -1.11(-2.18%)
May 02, 2018 52.07 52.10 50.80 50.95 4,288,480 -1.24(-2.37%)
May 01, 2018 51.52 52.51 51.50 52.19 2,441,105 +0.78(+1.51%)
Apr 30, 2018 51.19 52.18 51.10 51.41 3,196,325 +0.63(+1.24%)
Apr 27, 2018 50.65 51.20 49.84 50.79 3,183,970 +0.68(+1.35%)
Apr 26, 2018 50.58 51.15 50.03 50.11 4,134,730 +0.29(+0.59%)
Apr 25, 2018 51.17 51.31 49.69 49.81 5,932,455 -1.01(-1.98%)
Apr 24, 2018 52.39 52.48 50.37 50.82 7,718,645 -1.34(-2.56%)
Apr 23, 2018 52.99 53.64 52.06 52.16 4,470,920 -1.10(-2.07%)
Apr 20, 2018 54.49 54.56 52.40 53.26 8,251,830 -1.77(-3.21%)
Apr 19, 2018 55.15 55.27 53.95 55.03 4,554,060 -0.42(-0.75%)
Apr 18, 2018 55.60 56.39 54.84 55.44 3,872,360 -0.19(-0.35%)
Apr 17, 2018 54.40 56.00 54.25 55.64 3,647,170 +1.10(+2.02%)
Apr 16, 2018 54.33 55.12 53.76 54.54 3,621,425 -0.06(-0.11%)
Apr 13, 2018 55.40 55.55 53.97 54.60 4,354,055 -0.56(-1.02%)
Apr 12, 2018 55.20 55.75 54.44 55.16 6,278,220 -1.19(-2.10%)
Apr 11, 2018 56.14 57.40 56.00 56.35 2,531,595 -0.15(-0.27%)
Apr 10, 2018 57.45 57.89 55.64 56.50 5,106,780 +0.40(+0.71%)
Apr 09, 2018 55.13 57.52 55.04 56.10 5,206,865 +1.55(+2.85%)
Apr 06, 2018 54.84 55.93 54.10 54.55 3,157,600 -1.07(-1.92%)
Apr 05, 2018 55.69 56.50 55.27 55.61 4,036,330 +0.22(+0.40%)
Apr 04, 2018 52.80 55.58 52.38 55.39 4,920,555 +1.15(+2.12%)
Apr 03, 2018 55.64 56.01 53.80 54.24 6,103,130 -0.93(-1.68%)
Apr 02, 2018 56.40 57.11 54.58 55.17 3,544,480 -0.91(-1.62%)
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%)
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.