Netease Inc ADR (NQ: NTES )

76.81 -0.21 (-0.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.96 61.20 59.61 59.64 5,675,591 -0.49(-0.82%)
Jan 30, 2018 60.25 60.33 59.02 60.14 6,274,895 -0.73(-1.19%)
Jan 29, 2018 63.90 63.90 60.78 60.86 10,407,801 -1.72(-2.74%)
Jan 26, 2018 61.65 63.53 61.63 62.58 7,822,369 +1.18(+1.92%)
Jan 25, 2018 60.98 61.94 60.58 61.40 6,030,143 +0.92(+1.53%)
Jan 24, 2018 62.50 64.04 60.01 60.48 10,756,260 -1.85(-2.97%)
Jan 23, 2018 61.92 62.91 61.29 62.33 6,603,348 +0.57(+0.93%)
Jan 22, 2018 60.69 61.78 59.80 61.76 5,460,191 +1.11(+1.83%)
Jan 19, 2018 61.51 61.82 60.19 60.65 7,588,878 +0.63(+1.04%)
Jan 18, 2018 60.58 60.58 59.00 60.02 7,059,045 -0.41(-0.68%)
Jan 17, 2018 60.34 61.07 60.03 60.43 5,537,139 +0.43(+0.72%)
Jan 16, 2018 61.92 62.40 59.63 60.00 8,701,187 -1.26(-2.05%)
Jan 12, 2018 61.26 61.26 61.26 0 +0.27(+0.44%)
Jan 11, 2018 62.49 62.96 60.69 60.99 9,616,554 -1.40(-2.24%)
Jan 10, 2018 62.39 4,911,028 -0.77(-1.22%)
Jan 09, 2018 65.01 65.01 62.66 63.16 5,669,993 -1.07(-1.66%)
Jan 08, 2018 64.33 64.82 62.71 64.23 6,724,081 +0.09(+0.15%)
Jan 05, 2018 65.16 65.20 63.57 64.14 7,666,701 +0.79(+1.25%)
Jan 04, 2018 64.23 64.83 62.71 63.34 6,730,244 -0.37(-0.58%)
Jan 03, 2018 65.20 65.31 63.49 63.71 7,712,951 -1.19(-1.83%)
Jan 02, 2018 64.83 65.37 64.08 64.90 10,339,812 +0.61(+0.96%)
Dec 29, 2017 64.28 64.28 64.28 0 -0.91(-1.39%)
Dec 28, 2017 67.33 67.59 64.31 65.19 9,989,609 -2.18(-3.23%)
Dec 27, 2017 67.45 67.79 66.71 67.37 3,035,107 +0.02(+0.02%)
Dec 26, 2017 67.60 68.18 65.64 67.35 4,536,074 -0.76(-1.12%)
Dec 22, 2017 69.99 70.05 67.63 68.11 3,985,022 -1.07(-1.54%)
Dec 21, 2017 69.23 70.35 68.95 69.18 7,783,597 +1.66(+2.46%)
Dec 20, 2017 67.36 67.68 66.23 67.52 5,151,567 +0.10(+0.15%)
Dec 19, 2017 67.52 68.99 66.88 67.41 8,087,911 -0.28(-0.42%)
Dec 18, 2017 67.27 68.84 67.09 67.70 7,391,632 +1.42(+2.14%)
Dec 15, 2017 66.16 66.42 65.04 66.28 10,001,203 -0.12(-0.18%)
Dec 14, 2017 66.14 67.76 66.06 66.40 6,949,654 -0.26(-0.38%)
Dec 13, 2017 65.20 67.91 65.11 66.66 8,750,066 +2.47(+3.85%)
Dec 12, 2017 63.68 64.59 61.77 64.18 7,255,272 -0.05(-0.07%)
Dec 11, 2017 60.57 64.26 60.39 64.23 9,510,588 +4.33(+7.23%)
Dec 08, 2017 60.82 61.36 59.64 59.90 9,127,286 +0.22(+0.36%)
Dec 07, 2017 59.77 60.27 58.97 59.68 6,039,145 +0.39(+0.65%)
Dec 06, 2017 58.13 59.89 58.12 59.29 7,865,145 +0.05(+0.09%)
Dec 05, 2017 61.10 58.92 59.24 7,502,188 -2.03(-3.32%)
Dec 04, 2017 60.73 62.57 60.31 61.27 7,207,536 +0.93(+1.55%)
Dec 01, 2017 60.48 61.22 59.45 60.34 6,356,164 -0.90(-1.46%)
Nov 30, 2017 60.18 61.63 59.28 61.24 8,152,534 +0.83(+1.37%)
Nov 29, 2017 61.57 61.68 59.25 60.41 9,226,301 -1.41(-2.28%)
Nov 28, 2017 61.90 62.68 60.80 61.82 7,864,460 -0.29(-0.46%)
Nov 27, 2017 63.50 63.89 61.93 62.11 5,288,749 -1.99(-3.10%)
Nov 24, 2017 63.68 64.62 63.45 64.10 3,790,402 -0.65(-1.00%)
Nov 22, 2017 64.07 66.18 64.07 64.75 10,800,749 +0.50(+0.78%)
Nov 21, 2017 64.89 66.27 64.04 64.24 11,764,925 +0.17(+0.27%)
Nov 20, 2017 67.41 67.59 63.04 64.07 18,683,860 -4.36(-6.38%)
Nov 17, 2017 63.31 69.85 63.31 68.43 32,487,698 +7.68(+12.65%)
Nov 16, 2017 57.88 61.86 56.81 60.75 19,622,936 +4.43(+7.86%)
Nov 15, 2017 55.31 56.66 55.12 56.32 8,188,295 +0.73(+1.31%)
Nov 14, 2017 55.98 56.21 54.78 55.60 5,736,840 -0.67(-1.19%)
Nov 13, 2017 56.08 57.44 56.05 56.27 6,110,522 -0.13(-0.23%)
Nov 10, 2017 57.65 57.90 56.30 56.40 10,506,740 -1.86(-3.19%)
Nov 09, 2017 58.20 58.93 57.17 58.26 5,935,866 -0.25(-0.42%)
Nov 08, 2017 56.98 59.71 56.80 58.50 7,694,905 +1.41(+2.48%)
Nov 07, 2017 57.45 58.05 56.95 57.09 7,666,180 -0.58(-1.00%)
Nov 06, 2017 55.86 57.73 55.49 57.67 17,040,216 +5.43(+10.40%)
Nov 03, 2017 51.21 53.15 51.21 52.24 7,518,515 +0.82(+1.60%)
Nov 02, 2017 51.33 52.53 50.68 51.41 4,740,594 +0.02(+0.05%)
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.