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 (%)
May 31, 2022 102.38 102.81 99.01 99.53 3,013,867 -0.26(-0.26%)
May 27, 2022 98.94 99.88 97.33 99.79 2,524,839 +2.41(+2.47%)
May 26, 2022 94.99 98.20 94.77 97.38 3,189,694 +3.84(+4.10%)
May 25, 2022 93.89 95.41 91.48 93.55 2,511,313 +2.00(+2.18%)
May 24, 2022 95.19 95.36 89.99 91.55 2,356,077 -1.56(-1.68%)
May 23, 2022 93.08 93.24 90.22 93.11 2,062,073 +0.18(+0.20%)
May 20, 2022 94.03 95.58 91.07 92.93 2,235,427 +1.44(+1.57%)
May 19, 2022 91.33 93.08 90.94 91.49 2,637,558 +1.70(+1.89%)
May 18, 2022 90.82 92.23 89.30 89.79 2,067,744 -0.98(-1.08%)
May 17, 2022 92.97 93.92 89.36 90.77 1,775,696 +1.30(+1.45%)
May 16, 2022 89.47 91.13 88.61 89.48 1,350,733 +0.76(+0.85%)
May 13, 2022 86.93 89.28 86.93 88.72 2,114,236 +4.32(+5.12%)
May 12, 2022 82.29 85.82 81.04 84.40 2,233,514 +0.12(+0.14%)
May 11, 2022 85.16 87.72 83.82 84.29 2,352,789 -0.15(-0.18%)
May 10, 2022 84.76 86.15 82.54 84.44 2,515,788 +3.34(+4.12%)
May 09, 2022 82.93 83.73 80.79 81.10 2,523,751 -3.73(-4.40%)
May 06, 2022 86.50 87.24 84.62 84.83 1,686,970 -2.67(-3.05%)
May 05, 2022 88.75 89.71 85.60 87.50 2,353,445 -5.56(-5.97%)
May 04, 2022 90.64 93.38 89.72 93.06 2,136,209 +0.99(+1.07%)
May 03, 2022 91.73 93.05 90.37 92.07 1,572,811 +1.59(+1.76%)
May 02, 2022 90.21 93.32 89.53 90.48 2,342,056 -1.00(-1.09%)
Apr 29, 2022 92.12 95.30 91.33 91.47 2,860,304 +3.88(+4.43%)
Apr 28, 2022 86.99 88.13 85.73 87.60 1,690,676 +2.14(+2.50%)
Apr 27, 2022 85.03 88.45 85.03 85.46 1,797,815 +1.52(+1.81%)
Apr 26, 2022 84.51 85.83 83.73 83.94 1,715,556 -0.85(-1.01%)
Apr 25, 2022 81.47 85.34 81.35 84.79 2,457,303 +2.41(+2.92%)
Apr 22, 2022 83.30 87.56 81.91 82.39 3,333,555 +0.15(+0.19%)
Apr 21, 2022 84.50 85.82 82.07 82.23 1,572,967 -3.14(-3.68%)
Apr 20, 2022 88.58 88.78 84.55 85.37 1,733,704 -4.49(-5.00%)
Apr 19, 2022 87.19 89.94 86.41 89.86 1,257,944 +0.16(+0.18%)
Apr 18, 2022 89.34 90.22 87.43 89.70 1,088,687 -1.52(-1.66%)
Apr 14, 2022 91.33 91.58 89.84 91.21 1,369,701 -0.60(-0.66%)
Apr 13, 2022 89.76 93.48 88.69 91.82 1,601,796 +3.31(+3.74%)
Apr 12, 2022 92.53 92.75 88.25 88.51 1,385,865 -2.66(-2.92%)
Apr 11, 2022 97.09 97.09 90.96 91.17 4,286,745 +1.89(+2.12%)
Apr 08, 2022 88.93 91.24 88.54 89.28 1,194,528 +0.07(+0.08%)
Apr 07, 2022 89.96 91.03 88.94 89.21 1,666,912 -1.78(-1.96%)
Apr 06, 2022 91.45 91.99 89.10 90.99 1,565,893 -1.28(-1.38%)
Apr 05, 2022 92.81 93.35 91.36 92.27 1,319,881 -1.83(-1.95%)
Apr 04, 2022 95.42 95.50 92.67 94.10 2,319,959 +2.17(+2.36%)
Apr 01, 2022 92.41 95.93 91.58 91.93 2,841,612 +5.87(+6.82%)
Mar 31, 2022 87.17 88.08 84.80 86.06 1,961,342 -2.24(-2.53%)
Mar 30, 2022 88.34 90.45 87.87 88.30 1,502,673 -1.82(-2.02%)
Mar 29, 2022 91.18 94.51 89.37 90.12 1,878,011 +0.10(+0.11%)
Mar 28, 2022 91.52 92.94 88.46 90.02 2,597,939 +0.15(+0.17%)
Mar 25, 2022 86.62 90.00 86.62 89.87 1,890,836 +1.44(+1.63%)
Mar 24, 2022 89.29 89.99 86.51 88.43 3,484,806 -3.18(-3.47%)
Mar 23, 2022 90.71 94.28 89.49 91.61 2,252,070 +0.73(+0.80%)
Mar 22, 2022 90.87 92.93 87.64 90.88 3,558,348 +5.57(+6.52%)
Mar 21, 2022 83.38 87.34 82.79 85.31 2,631,569 -1.22(-1.41%)
Mar 18, 2022 82.05 88.22 81.28 86.53 8,051,860 +4.87(+5.97%)
Mar 17, 2022 85.29 86.36 78.74 81.66 5,697,966 -7.88(-8.80%)
Mar 16, 2022 84.10 90.33 79.74 89.53 9,623,019 +18.30(+25.69%)
Mar 15, 2022 66.71 72.72 66.40 71.24 4,848,337 +2.60(+3.79%)
Mar 14, 2022 68.40 72.71 65.84 68.64 6,418,149 -7.25(-9.56%)
Mar 11, 2022 79.57 80.86 75.56 75.89 4,946,636 -2.53(-3.23%)
Mar 10, 2022 80.60 78.42 5,832,748 -6.18(-7.31%)
Mar 09, 2022 82.94 87.64 82.42 84.61 3,826,274 +3.70(+4.57%)
Mar 08, 2022 78.53 83.30 77.74 80.91 3,606,235 +2.77(+3.54%)
Mar 07, 2022 81.47 82.88 77.87 78.14 3,251,290 -3.52(-4.32%)
Mar 04, 2022 81.32 82.85 80.57 81.67 3,398,731 -0.99(-1.20%)
Mar 03, 2022 88.12 88.54 82.03 82.66 4,792,197 -5.58(-6.32%)
Mar 02, 2022 89.24 89.24 85.54 88.24 3,609,322 -1.06(-1.19%)
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.