Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.19 111.75 109.56 111.23 1,765,889 +1.48(+1.35%)
May 27, 2021 109.44 110.39 107.67 109.75 4,094,820 +0.04(+0.03%)
May 26, 2021 109.87 110.81 109.20 109.71 1,798,293 +1.75(+1.62%)
May 25, 2021 109.11 109.19 106.36 107.97 2,272,010 +0.91(+0.85%)
May 24, 2021 109.35 109.75 106.70 107.05 2,849,685 -3.67(-3.31%)
May 21, 2021 113.19 113.98 110.61 110.72 1,776,363 -1.59(-1.41%)
May 20, 2021 107.92 112.51 107.92 112.31 3,563,878 +8.31(+7.99%)
May 19, 2021 100.81 104.69 100.06 104.00 1,910,035 +1.56(+1.52%)
May 18, 2021 101.32 103.40 98.47 102.44 2,845,782 +3.50(+3.54%)
May 17, 2021 98.96 99.03 97.20 98.94 2,326,189 -0.42(-0.42%)
May 14, 2021 97.19 99.88 97.05 99.36 2,037,140 +3.61(+3.77%)
May 13, 2021 97.68 99.73 95.69 95.75 2,355,558 -2.94(-2.98%)
May 12, 2021 99.65 101.65 98.18 98.69 2,218,677 -1.72(-1.71%)
May 11, 2021 96.91 100.97 96.36 100.41 1,721,070 +0.86(+0.86%)
May 10, 2021 103.28 103.36 99.48 99.55 1,878,817 -4.07(-3.93%)
May 07, 2021 104.19 105.62 103.40 103.62 1,358,916 +0.09(+0.09%)
May 06, 2021 101.55 103.55 100.94 103.53 1,279,349 +1.95(+1.92%)
May 05, 2021 102.90 103.45 101.46 101.57 894,343 -1.34(-1.30%)
May 04, 2021 104.56 105.81 102.22 102.91 1,999,501 -1.23(-1.18%)
May 03, 2021 105.50 106.88 104.04 104.14 954,052 -1.56(-1.47%)
Apr 30, 2021 105.96 106.74 105.33 105.70 1,684,886 -2.87(-2.64%)
Apr 29, 2021 109.76 110.18 107.57 108.56 1,531,280 +0.78(+0.73%)
Apr 28, 2021 106.10 108.75 105.82 107.78 1,821,495 +2.43(+2.30%)
Apr 27, 2021 104.86 106.23 104.50 105.36 1,879,202 -0.64(-0.61%)
Apr 26, 2021 104.22 106.12 103.85 106.00 1,160,852 -0.23(-0.21%)
Apr 23, 2021 107.09 108.38 106.05 106.22 1,196,765 +1.20(+1.14%)
Apr 22, 2021 103.00 106.09 102.81 105.03 2,759,969 +2.28(+2.22%)
Apr 21, 2021 100.07 102.90 99.98 102.74 1,730,071 +2.08(+2.06%)
Apr 20, 2021 100.76 100.78 99.53 100.67 2,129,259 -0.09(-0.09%)
Apr 19, 2021 101.22 102.91 100.49 100.76 1,499,520 +0.03(+0.03%)
Apr 16, 2021 99.90 101.23 99.67 100.73 1,312,752 +0.91(+0.91%)
Apr 15, 2021 100.24 100.60 98.96 99.83 1,303,417 -1.00(-0.99%)
Apr 14, 2021 102.19 103.56 100.59 100.83 2,044,223 +0.65(+0.65%)
Apr 13, 2021 97.92 101.12 97.79 100.18 1,367,316 +1.38(+1.39%)
Apr 12, 2021 96.53 99.11 96.44 98.80 1,918,381 +0.76(+0.78%)
Apr 09, 2021 99.29 99.49 96.31 98.04 1,608,975 -0.93(-0.94%)
Apr 08, 2021 98.68 100.12 98.26 98.97 1,156,569 +1.45(+1.49%)
Apr 07, 2021 97.46 98.37 94.79 97.52 2,623,459 -3.66(-3.62%)
Apr 06, 2021 99.55 101.55 99.17 101.18 1,100,451 +1.63(+1.64%)
Apr 05, 2021 101.39 101.39 98.10 99.55 888,455 -1.00(-0.99%)
Apr 01, 2021 101.13 103.42 100.42 100.55 1,578,229 +3.15(+3.23%)
Mar 31, 2021 97.90 99.60 97.21 97.40 2,307,760 +0.34(+0.35%)
Mar 30, 2021 96.89 97.81 95.17 97.06 1,660,729 -0.18(-0.18%)
Mar 29, 2021 96.58 98.29 95.66 97.24 2,349,982 -0.80(-0.82%)
Mar 26, 2021 96.00 98.70 93.75 98.04 2,979,615 +2.25(+2.35%)
Mar 25, 2021 95.18 97.53 94.90 95.78 2,628,806 -1.08(-1.11%)
Mar 24, 2021 100.04 100.45 96.49 96.86 2,155,336 -3.62(-3.60%)
Mar 23, 2021 102.34 102.37 100.35 100.48 1,847,285 -3.33(-3.21%)
Mar 22, 2021 103.09 105.64 103.09 103.81 2,241,646 +0.93(+0.91%)
Mar 19, 2021 98.90 103.46 98.78 102.88 4,876,437 +3.85(+3.89%)
Mar 18, 2021 99.43 99.94 98.68 99.03 2,259,153 -3.08(-3.02%)
Mar 17, 2021 101.64 102.56 98.97 102.11 2,972,228 -0.04(-0.04%)
Mar 16, 2021 101.77 103.63 101.33 102.15 1,758,542 +1.15(+1.14%)
Mar 15, 2021 100.58 101.53 99.40 101.00 1,230,809 -0.82(-0.81%)
Mar 12, 2021 100.44 101.94 99.10 101.82 1,670,997 -0.41(-0.41%)
Mar 11, 2021 104.03 104.72 102.17 102.23 2,900,793 +2.59(+2.60%)
Mar 10, 2021 105.92 106.62 99.18 99.64 2,921,902 -4.69(-4.50%)
Mar 09, 2021 99.46 104.78 98.23 104.33 4,438,463 +8.11(+8.42%)
Mar 08, 2021 99.65 100.74 95.92 96.23 3,112,743 -5.83(-5.71%)
Mar 05, 2021 101.76 102.84 99.17 102.05 2,602,597 +1.89(+1.88%)
Mar 04, 2021 100.13 102.99 98.94 100.17 3,322,239 -0.91(-0.90%)
Mar 03, 2021 103.54 105.23 100.57 101.08 3,195,122 -2.73(-2.63%)
Mar 02, 2021 105.02 106.69 103.49 103.82 3,525,148 -0.43(-0.42%)
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.