Netease Inc ADR (NQ: NTES )

81.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 98.34 99.60 97.12 97.44 3,743,655 -3.39(-3.36%)
Aug 28, 2020 101.81 103.00 100.65 100.83 3,001,000 -1.54(-1.51%)
Aug 27, 2020 103.50 103.50 101.35 102.38 2,437,805 -0.43(-0.41%)
Aug 26, 2020 102.60 103.53 101.88 102.80 2,667,695 -0.03(-0.03%)
Aug 25, 2020 99.96 103.10 99.43 102.83 3,108,750 +4.25(+4.32%)
Aug 24, 2020 98.00 99.76 97.74 98.58 1,838,420 +1.58(+1.63%)
Aug 21, 2020 95.55 97.12 95.12 97.00 1,397,000 +1.14(+1.19%)
Aug 20, 2020 95.00 95.97 94.62 95.86 1,608,320 +0.71(+0.75%)
Aug 19, 2020 96.00 96.20 94.05 95.14 2,110,165 -0.82(-0.85%)
Aug 18, 2020 96.00 96.72 95.42 95.96 1,801,465 +1.05(+1.11%)
Aug 17, 2020 92.61 95.46 92.55 94.91 1,727,990 +2.64(+2.86%)
Aug 14, 2020 93.02 93.62 91.67 92.28 1,920,500 -0.70(-0.75%)
Aug 13, 2020 93.36 94.00 90.34 92.97 3,586,860 -1.93(-2.04%)
Aug 12, 2020 91.22 95.39 91.22 94.91 2,598,680 +4.00(+4.40%)
Aug 11, 2020 92.19 92.31 90.40 90.90 2,277,520 -0.37(-0.41%)
Aug 10, 2020 92.89 93.20 90.66 91.28 2,718,530 -2.02(-2.17%)
Aug 07, 2020 94.20 94.91 92.26 93.30 3,554,500 -3.11(-3.22%)
Aug 06, 2020 97.13 97.39 95.66 96.41 3,436,130 +0.24(+0.25%)
Aug 05, 2020 96.02 97.42 95.48 96.17 1,968,470 +0.21(+0.22%)
Aug 04, 2020 93.43 95.96 93.43 95.96 3,070,300 +2.16(+2.30%)
Aug 03, 2020 92.79 94.37 92.79 93.80 2,571,205 +2.11(+2.31%)
Jul 31, 2020 90.79 91.91 90.08 91.68 2,573,500 +1.44(+1.60%)
Jul 30, 2020 90.22 90.93 89.61 90.24 2,296,045 -0.24(-0.26%)
Jul 29, 2020 90.06 91.57 89.87 90.48 2,852,065 +0.42(+0.47%)
Jul 28, 2020 88.82 91.43 88.82 90.06 1,910,315 -0.33(-0.36%)
Jul 27, 2020 90.36 91.05 89.67 90.38 2,725,715 +0.72(+0.80%)
Jul 24, 2020 88.29 89.74 86.80 89.67 4,207,500 -1.42(-1.56%)
Jul 23, 2020 93.06 93.11 90.43 91.08 3,009,285 -1.94(-2.08%)
Jul 22, 2020 93.52 94.57 92.42 93.02 2,655,945 -1.35(-1.43%)
Jul 21, 2020 96.00 97.21 93.81 94.37 2,771,950 +0.19(+0.21%)
Jul 20, 2020 92.00 94.78 91.40 94.18 2,289,390 +2.72(+2.98%)
Jul 17, 2020 90.62 91.71 90.25 91.45 2,801,000 +1.45(+1.62%)
Jul 16, 2020 91.60 91.65 89.32 90.00 4,295,400 -4.44(-4.70%)
Jul 15, 2020 96.11 96.11 94.19 94.44 3,619,110 -0.77(-0.81%)
Jul 14, 2020 92.38 95.39 91.77 95.21 3,926,335 -0.19(-0.20%)
Jul 13, 2020 97.10 98.50 94.89 95.40 4,821,440 -1.49(-1.54%)
Jul 10, 2020 98.20 98.40 94.77 96.89 6,865,500 +0.24(+0.25%)
Jul 09, 2020 98.85 100.65 95.60 96.65 10,852,840 +5.74(+6.31%)
Jul 08, 2020 90.57 91.20 89.74 90.91 4,837,755 +2.05(+2.31%)
Jul 07, 2020 87.88 89.94 87.52 88.86 4,685,560 +0.85(+0.97%)
Jul 06, 2020 88.13 89.84 87.23 88.01 5,185,010 +1.83(+2.12%)
Jul 02, 2020 87.36 87.54 85.89 86.18 4,309,500 +0.63(+0.74%)
Jul 01, 2020 85.60 86.35 85.00 85.55 3,518,135 -0.33(-0.38%)
Jun 30, 2020 86.88 87.56 85.35 85.88 3,062,130 -0.65(-0.75%)
Jun 29, 2020 87.01 87.01 85.27 86.53 3,008,290 -1.08(-1.24%)
Jun 26, 2020 87.29 88.36 86.63 87.61 2,975,500 +0.40(+0.46%)
Jun 25, 2020 86.41 87.72 85.70 87.21 3,156,415 -0.28(-0.32%)
Jun 24, 2020 87.40 88.37 84.71 87.49 4,967,850 +0.48(+0.55%)
Jun 23, 2020 85.00 87.57 84.64 87.01 7,225,920 +3.37(+4.03%)
Jun 22, 2020 83.30 83.64 82.01 83.64 2,885,065 +1.00(+1.21%)
Jun 19, 2020 83.20 83.77 81.65 82.64 4,721,000 +0.78(+0.96%)
Jun 18, 2020 81.91 82.97 81.38 81.86 2,728,035 +0.39(+0.47%)
Jun 17, 2020 83.18 83.42 81.23 81.47 5,175,250 -1.06(-1.28%)
Jun 16, 2020 84.86 84.86 81.94 82.53 4,901,150 -0.11(-0.13%)
Jun 15, 2020 81.00 83.12 80.36 82.64 4,935,005 +0.74(+0.91%)
Jun 12, 2020 83.11 83.73 80.77 81.90 7,045,500 -0.39(-0.48%)
Jun 11, 2020 81.73 83.15 80.68 82.29 15,084,770 -2.71(-3.19%)
Jun 10, 2020 82.74 85.38 80.90 85.00 8,335,640 +3.09(+3.77%)
Jun 09, 2020 81.60 82.86 80.65 81.91 4,067,345 +0.08(+0.10%)
Jun 08, 2020 85.00 85.19 80.82 81.83 6,781,500 -3.25(-3.82%)
Jun 05, 2020 82.38 85.47 82.04 85.07 7,682,000 +4.07(+5.03%)
Jun 04, 2020 83.04 84.80 80.25 81.00 7,778,160 -1.91(-2.31%)
Jun 03, 2020 84.04 85.00 82.41 82.92 6,976,300 +1.19(+1.45%)
Jun 02, 2020 79.78 83.29 78.40 81.73 7,653,175 +2.21(+2.78%)
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.