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 (%)
May 31, 2022 106.70 107.15 103.18 103.73 2,891,929 -0.27(-0.26%)
May 27, 2022 103.11 104.09 101.43 104.00 2,422,686 +2.51(+2.47%)
May 26, 2022 99.00 102.34 98.77 101.49 3,060,642 +4.00(+4.10%)
May 25, 2022 97.85 99.43 95.34 97.49 2,409,708 +2.08(+2.18%)
May 24, 2022 99.20 99.38 93.78 95.41 2,260,752 -1.63(-1.68%)
May 23, 2022 97.00 97.17 94.02 97.04 1,978,644 +0.19(+0.20%)
May 20, 2022 97.99 99.61 94.91 96.85 2,144,984 +1.50(+1.57%)
May 19, 2022 95.18 96.99 94.77 95.35 2,530,845 +1.77(+1.89%)
May 18, 2022 94.65 96.12 93.07 93.58 1,984,085 -1.02(-1.08%)
May 17, 2022 96.89 97.88 93.12 94.60 1,703,853 +1.35(+1.45%)
May 16, 2022 93.24 94.97 92.35 93.25 1,296,084 +0.79(+0.85%)
May 13, 2022 90.60 93.05 90.60 92.46 2,028,696 +4.50(+5.12%)
May 12, 2022 85.76 89.44 84.46 87.96 2,143,148 +0.12(+0.14%)
May 11, 2022 88.75 91.42 87.36 87.84 2,257,597 -0.16(-0.18%)
May 10, 2022 88.33 89.78 86.02 88.00 2,414,005 +3.48(+4.12%)
May 09, 2022 86.43 87.26 84.20 84.52 2,421,642 -3.89(-4.40%)
May 06, 2022 90.15 90.92 88.19 88.41 1,618,717 -2.78(-3.05%)
May 05, 2022 92.49 93.49 89.21 91.19 2,258,227 -5.79(-5.97%)
May 04, 2022 94.46 97.32 93.50 96.98 2,049,780 +1.03(+1.07%)
May 03, 2022 95.60 96.97 94.18 95.95 1,509,177 +1.66(+1.76%)
May 02, 2022 94.01 97.26 93.30 94.29 2,247,299 -1.04(-1.09%)
Apr 29, 2022 96.00 99.32 95.18 95.33 2,744,579 +4.04(+4.43%)
Apr 28, 2022 90.66 91.85 89.34 91.29 1,622,273 +2.23(+2.50%)
Apr 27, 2022 88.62 92.18 88.62 89.06 1,725,077 +1.58(+1.81%)
Apr 26, 2022 88.07 89.45 87.26 87.48 1,646,146 -0.89(-1.01%)
Apr 25, 2022 84.90 88.94 84.78 88.37 2,357,883 +2.51(+2.92%)
Apr 22, 2022 86.81 91.25 85.36 85.86 3,198,682 +0.16(+0.19%)
Apr 21, 2022 88.06 89.44 85.53 85.70 1,509,326 -3.27(-3.68%)
Apr 20, 2022 92.32 92.52 88.12 88.97 1,663,560 -4.68(-5.00%)
Apr 19, 2022 90.87 93.73 90.05 93.65 1,207,049 +0.17(+0.18%)
Apr 18, 2022 93.11 94.03 91.12 93.48 1,044,640 -1.58(-1.66%)
Apr 14, 2022 95.18 95.44 93.63 95.06 1,314,284 -0.63(-0.66%)
Apr 13, 2022 93.54 97.42 92.43 95.69 1,536,989 +3.45(+3.74%)
Apr 12, 2022 96.43 96.66 91.97 92.24 1,329,794 -2.77(-2.92%)
Apr 11, 2022 101.18 101.18 94.80 95.01 4,113,307 +1.97(+2.12%)
Apr 08, 2022 92.68 95.09 92.27 93.04 1,146,199 +0.07(+0.08%)
Apr 07, 2022 93.75 94.87 92.69 92.97 1,599,470 -1.86(-1.96%)
Apr 06, 2022 95.31 95.87 92.86 94.83 1,502,539 -1.33(-1.38%)
Apr 05, 2022 96.72 97.28 95.21 96.16 1,266,480 -1.91(-1.95%)
Apr 04, 2022 99.44 99.53 96.58 98.07 2,226,096 +2.26(+2.36%)
Apr 01, 2022 96.31 99.98 95.44 95.81 2,726,643 +6.12(+6.82%)
Mar 31, 2022 90.85 91.79 88.38 89.69 1,881,988 -2.33(-2.53%)
Mar 30, 2022 92.06 94.26 91.57 92.02 1,441,876 -1.90(-2.02%)
Mar 29, 2022 95.02 98.50 93.14 93.92 1,802,029 +0.10(+0.11%)
Mar 28, 2022 95.38 96.86 92.19 93.82 2,492,829 +0.16(+0.17%)
Mar 25, 2022 90.27 93.80 90.27 93.66 1,814,335 +1.50(+1.63%)
Mar 24, 2022 93.05 93.78 90.16 92.16 3,343,814 -3.31(-3.47%)
Mar 23, 2022 94.53 98.26 93.26 95.47 2,160,953 +0.76(+0.80%)
Mar 22, 2022 94.70 96.85 91.33 94.71 3,414,380 +5.80(+6.52%)
Mar 21, 2022 86.90 91.03 86.28 88.91 2,525,098 -1.27(-1.41%)
Mar 18, 2022 85.51 91.94 84.71 90.18 7,726,088 +5.08(+5.97%)
Mar 17, 2022 88.89 90.00 82.06 85.10 5,467,431 -8.21(-8.80%)
Mar 16, 2022 87.65 94.14 83.05 93.31 9,246,170 +19.07(+25.69%)
Mar 15, 2022 69.52 75.79 69.20 74.24 4,652,177 +2.71(+3.79%)
Mar 14, 2022 71.28 75.78 68.62 71.53 6,158,476 -7.56(-9.56%)
Mar 11, 2022 82.92 84.27 78.75 79.09 4,746,499 -2.64(-3.23%)
Mar 10, 2022 84.00 81.73 5,596,760 -6.85(-7.73%)
Mar 09, 2022 86.83 91.76 86.29 88.58 3,654,679 +3.87(+4.57%)
Mar 08, 2022 82.22 87.21 81.39 84.71 3,444,508 +2.90(+3.54%)
Mar 07, 2022 85.29 86.77 81.53 81.81 3,105,481 -3.69(-4.32%)
Mar 04, 2022 85.14 86.74 84.35 85.50 3,246,310 -1.04(-1.20%)
Mar 03, 2022 92.26 92.70 85.89 86.54 4,577,284 -5.84(-6.32%)
Mar 02, 2022 93.44 93.44 89.56 92.38 3,447,457 -1.11(-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.