Netease Inc ADR (NQ: NTES )

104.08 USD +4.03 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.80 50.49 48.80 50.39 4,646,885 +1.78(+3.65%)
Jan 30, 2019 48.35 48.81 47.44 48.61 3,408,180 +0.99(+2.08%)
Jan 29, 2019 47.75 48.15 47.00 47.62 2,159,485 -0.63(-1.31%)
Jan 28, 2019 48.17 48.83 47.28 48.25 2,745,060 -0.26(-0.54%)
Jan 25, 2019 49.19 49.23 48.26 48.52 4,915,500 +0.44(+0.92%)
Jan 24, 2019 49.48 49.92 47.56 48.08 4,796,250 -1.18(-2.40%)
Jan 23, 2019 49.41 49.90 48.70 49.26 2,310,515 +0.24(+0.49%)
Jan 22, 2019 49.82 49.94 48.49 49.02 3,207,070 -1.52(-3.00%)
Jan 18, 2019 50.99 51.73 50.23 50.54 3,919,000 +0.10(+0.20%)
Jan 17, 2019 50.48 51.00 49.83 50.44 2,686,440 -0.41(-0.80%)
Jan 16, 2019 49.60 51.02 49.60 50.84 4,470,570 +1.44(+2.91%)
Jan 15, 2019 48.66 49.52 48.37 49.40 3,486,160 +1.39(+2.89%)
Jan 14, 2019 48.43 49.28 47.84 48.02 3,706,840 -0.67(-1.37%)
Jan 11, 2019 50.69 50.88 48.30 48.68 4,153,000 -2.35(-4.60%)
Jan 10, 2019 50.76 51.19 49.79 51.03 4,140,240 -0.66(-1.27%)
Jan 09, 2019 48.80 51.74 48.61 51.69 6,157,855 +3.21(+6.61%)
Jan 08, 2019 48.15 48.71 47.53 48.48 3,105,020 +0.58(+1.22%)
Jan 07, 2019 47.00 48.20 46.13 47.90 3,463,180 +1.95(+4.24%)
Jan 04, 2019 45.24 47.76 45.05 45.95 5,759,000 +1.77(+4.01%)
Jan 03, 2019 45.31 45.71 43.77 44.18 3,222,400 -1.77(-3.85%)
Jan 02, 2019 46.16 46.58 45.22 45.95 3,894,575 -1.13(-2.39%)
Dec 31, 2018 47.82 48.78 46.78 47.07 2,161,500 -0.31(-0.65%)
Dec 28, 2018 48.45 48.79 46.50 47.38 3,775,000 -1.90(-3.85%)
Dec 27, 2018 47.84 49.35 47.47 49.28 5,237,300 +0.57(+1.18%)
Dec 26, 2018 49.31 49.40 47.26 48.70 3,157,380 -0.30(-0.62%)
Dec 24, 2018 48.38 49.97 48.35 49.01 2,533,000 +0.12(+0.25%)
Dec 21, 2018 49.98 50.60 48.26 48.89 11,931,500 +1.72(+3.65%)
Dec 20, 2018 47.00 47.59 45.84 47.16 3,928,490 +0.49(+1.05%)
Dec 19, 2018 47.57 48.30 46.14 46.67 4,229,090 +0.17(+0.37%)
Dec 18, 2018 48.04 48.17 46.37 46.50 3,231,410 -1.21(-2.54%)
Dec 17, 2018 49.20 49.26 47.33 47.72 3,015,760 -1.88(-3.79%)
Dec 14, 2018 49.53 50.39 49.22 49.60 4,584,500 -1.07(-2.10%)
Dec 13, 2018 50.15 51.43 49.64 50.67 5,969,900 +1.25(+2.53%)
Dec 12, 2018 48.83 50.19 48.17 49.42 4,479,335 +1.84(+3.86%)
Dec 11, 2018 48.11 48.98 47.17 47.58 3,189,885 +0.22(+0.46%)
Dec 10, 2018 46.84 48.12 46.50 47.36 3,695,325 +0.04(+0.09%)
Dec 07, 2018 47.57 48.77 46.93 47.32 4,965,500 -0.37(-0.78%)
Dec 06, 2018 44.61 48.09 44.00 47.69 5,665,375 +1.81(+3.94%)
Dec 04, 2018 46.99 47.50 45.78 45.89 4,237,500 -1.19(-2.52%)
Dec 03, 2018 46.83 47.69 46.34 47.07 5,074,535 +1.66(+3.65%)
Nov 30, 2018 44.65 45.92 44.65 45.41 5,326,000 +0.77(+1.72%)
Nov 29, 2018 45.62 46.09 44.17 44.65 4,384,600 -2.07(-4.44%)
Nov 28, 2018 46.63 47.34 44.78 46.72 3,916,110 +0.65(+1.42%)
Nov 27, 2018 45.82 46.25 45.02 46.07 2,513,290 +0.07(+0.15%)
Nov 26, 2018 45.71 46.64 45.52 46.00 2,096,505 +0.85(+1.87%)
Nov 23, 2018 46.09 46.21 44.20 45.15 2,662,500 -1.57(-3.35%)
Nov 21, 2018 46.72 46.72 46.72 0 +1.36(+2.99%)
Nov 20, 2018 45.20 46.32 45.00 45.36 3,990,600 -1.30(-2.78%)
Nov 19, 2018 45.85 47.79 45.85 46.66 4,713,950 -0.03(-0.06%)
Nov 16, 2018 45.97 47.60 45.83 46.68 4,182,500 +0.40(+0.87%)
Nov 15, 2018 45.70 48.40 45.70 46.28 8,772,185 +2.34(+5.32%)
Nov 14, 2018 43.39 44.27 43.08 43.94 4,405,085 +1.10(+2.58%)
Nov 13, 2018 43.33 44.02 42.52 42.84 4,171,355 +0.32(+0.76%)
Nov 12, 2018 43.99 43.99 41.73 42.52 4,723,220 -1.87(-4.20%)
Nov 09, 2018 44.80 45.00 43.31 44.38 7,250,000 -1.90(-4.10%)
Nov 08, 2018 46.54 47.70 45.80 46.28 4,753,080 -0.73(-1.55%)
Nov 07, 2018 46.65 47.51 46.39 47.01 3,700,080 +1.28(+2.80%)
Nov 06, 2018 45.47 46.69 45.07 45.73 2,539,185 +0.47(+1.04%)
Nov 05, 2018 45.20 46.58 44.74 45.26 4,203,485 +0.73(+1.63%)
Nov 02, 2018 45.00 45.25 43.77 44.53 3,921,000 +0.41(+0.92%)
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.