Netease Inc ADR (NQ: NTES )

103.25 -0.44 (-0.42%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 56.63 56.75 55.00 55.76 6,101,380 -0.45(-0.80%)
Jul 28, 2017 55.23 56.65 54.91 56.21 4,289,636 +0.65(+1.18%)
Jul 27, 2017 56.61 57.49 54.74 55.56 9,158,668 -0.36(-0.64%)
Jul 26, 2017 55.55 56.52 55.24 55.92 5,152,887 +0.58(+1.06%)
Jul 25, 2017 55.33 4,761,680 -0.47(-0.84%)
Jul 24, 2017 55.40 56.21 55.10 55.80 3,765,247 +0.77(+1.40%)
Jul 21, 2017 55.01 55.68 54.90 55.03 4,291,690 -0.26(-0.47%)
Jul 20, 2017 55.53 54.84 55.29 4,732,524 +0.30(+0.55%)
Jul 19, 2017 56.25 56.92 54.76 54.99 5,802,987 -0.40(-0.73%)
Jul 18, 2017 54.10 55.43 53.77 55.39 5,615,414 +1.29(+2.39%)
Jul 17, 2017 55.53 55.56 53.80 54.10 6,966,490 -1.50(-2.69%)
Jul 14, 2017 55.08 56.07 54.68 55.60 4,768,055 +0.54(+0.98%)
Jul 13, 2017 56.48 56.88 54.87 55.06 6,546,992 -1.27(-2.26%)
Jul 12, 2017 55.70 56.53 55.53 56.33 5,991,170 +1.04(+1.89%)
Jul 11, 2017 54.20 55.34 53.92 55.29 7,203,154 +1.37(+2.54%)
Jul 10, 2017 53.30 54.01 52.91 53.92 5,297,394 +0.93(+1.76%)
Jul 07, 2017 53.39 53.65 52.62 52.99 4,130,939 -0.18(-0.34%)
Jul 06, 2017 52.49 53.84 52.36 53.17 6,794,357 +0.47(+0.90%)
Jul 05, 2017 52.71 53.34 51.97 52.69 8,697,839 -0.48(-0.90%)
Jul 03, 2017 54.20 54.52 52.82 53.17 4,242,215 -0.68(-1.26%)
Jun 30, 2017 54.64 55.03 53.39 53.85 5,462,103 -0.26(-0.49%)
Jun 29, 2017 56.34 56.70 53.59 54.12 8,028,681 -2.75(-4.83%)
Jun 28, 2017 56.00 56.92 55.21 56.86 6,671,129 +1.06(+1.90%)
Jun 27, 2017 57.62 57.62 55.53 55.80 6,844,535 -1.64(-2.85%)
Jun 26, 2017 59.78 60.47 57.18 57.44 8,388,539 -2.31(-3.87%)
Jun 23, 2017 59.79 59.75 7,583,995 +1.48(+2.55%)
Jun 22, 2017 57.65 58.51 56.97 58.27 6,052,055 +0.28(+0.48%)
Jun 21, 2017 56.72 58.63 56.34 57.99 5,779,793 +1.30(+2.28%)
Jun 20, 2017 55.74 56.97 55.73 56.70 8,205,308 +0.64(+1.14%)
Jun 19, 2017 53.71 56.15 53.49 56.06 8,347,141 +2.86(+5.37%)
Jun 16, 2017 52.67 53.22 52.17 53.20 5,713,404 +0.77(+1.47%)
Jun 15, 2017 52.34 52.76 51.13 52.43 6,190,812 -0.38(-0.71%)
Jun 14, 2017 54.64 54.81 52.25 52.81 5,944,486 -1.24(-2.29%)
Jun 13, 2017 55.51 55.63 53.83 54.04 7,236,524 -0.85(-1.56%)
Jun 12, 2017 54.02 55.42 53.12 54.90 7,762,091 +0.51(+0.94%)
Jun 09, 2017 56.45 57.40 53.25 54.39 12,095,263 -1.79(-3.19%)
Jun 08, 2017 57.39 57.88 55.22 56.19 14,604,672 -0.18(-0.32%)
Jun 07, 2017 54.28 56.43 53.92 56.37 10,809,013 +2.11(+3.89%)
Jun 06, 2017 52.62 54.64 52.58 54.26 10,131,744 +1.68(+3.19%)
Jun 05, 2017 52.41 53.65 52.31 52.58 5,598,617 +0.33(+0.64%)
Jun 02, 2017 51.49 52.27 51.26 52.25 3,363,355 +0.56(+1.07%)
Jun 01, 2017 51.09 51.70 50.84 51.69 4,393,700 +0.68(+1.33%)
May 31, 2017 51.69 51.89 50.56 51.02 6,747,153 -0.66(-1.28%)
May 30, 2017 52.31 52.71 51.24 51.67 5,144,620 -0.70(-1.33%)
May 26, 2017 52.57 53.30 52.29 52.37 4,010,067 -0.19(-0.36%)
May 25, 2017 52.27 53.14 51.95 52.56 8,276,704 +0.86(+1.66%)
May 24, 2017 52.28 52.60 50.81 51.70 7,811,917 -0.46(-0.89%)
May 23, 2017 52.95 53.87 51.94 52.17 7,958,374 -0.25(-0.48%)
May 22, 2017 51.69 52.99 51.39 52.42 9,885,153 +1.24(+2.42%)
May 19, 2017 50.87 51.93 50.61 51.18 7,481,021 +0.72(+1.42%)
May 18, 2017 50.15 51.60 49.30 50.46 9,240,738 -0.05(-0.10%)
May 17, 2017 51.01 51.19 49.71 50.51 13,054,073 -1.19(-2.31%)
May 16, 2017 50.86 52.71 50.69 51.71 10,350,577 +0.97(+1.92%)
May 15, 2017 48.63 51.16 48.42 50.73 9,706,325 +2.31(+4.78%)
May 12, 2017 49.48 49.88 48.24 48.42 9,066,958 -0.98(-1.98%)
May 11, 2017 51.38 51.67 48.43 49.40 19,882,556 -0.41(-0.82%)
May 10, 2017 49.13 50.31 48.96 49.80 12,469,581 +1.28(+2.63%)
May 09, 2017 48.19 49.17 48.19 48.53 7,669,392 +0.53(+1.10%)
May 08, 2017 47.64 48.15 46.76 48.00 5,093,598 +0.79(+1.68%)
May 05, 2017 47.30 47.56 46.24 47.21 5,936,311 -0.15(-0.32%)
May 04, 2017 48.37 48.37 47.18 47.36 4,719,972 -0.54(-1.13%)
May 03, 2017 47.48 48.08 47.30 47.90 4,069,971 +0.50(+1.05%)
May 02, 2017 48.55 48.63 47.28 47.40 5,393,276 -0.75(-1.56%)
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.