Netease Inc ADR (NQ: NTES )

103.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.90 45.98 44.87 45.65 6,330,000 +0.54(+1.19%)
Sep 27, 2018 44.27 45.15 43.66 45.11 7,150,320 +0.79(+1.78%)
Sep 26, 2018 43.49 44.67 43.30 44.32 4,646,345 +1.32(+3.08%)
Sep 25, 2018 42.31 43.33 42.05 43.00 3,138,145 +0.99(+2.37%)
Sep 24, 2018 41.91 42.63 41.62 42.01 3,370,015 -0.94(-2.20%)
Sep 21, 2018 43.80 43.86 42.83 42.95 6,793,500 +0.31(+0.73%)
Sep 20, 2018 41.24 43.38 40.74 42.64 6,923,820 +1.70(+4.15%)
Sep 19, 2018 39.80 41.30 39.75 40.94 4,917,620 +1.14(+2.86%)
Sep 18, 2018 39.65 40.52 39.53 39.80 4,495,900 +0.13(+0.32%)
Sep 17, 2018 39.57 40.29 39.19 39.67 5,056,600 -0.71(-1.76%)
Sep 14, 2018 40.40 40.61 40.09 40.39 4,333,000 +0.03(+0.08%)
Sep 13, 2018 39.05 40.49 38.94 40.35 6,920,250 +2.03(+5.31%)
Sep 12, 2018 37.60 38.71 36.99 38.32 4,671,040 +0.56(+1.48%)
Sep 11, 2018 37.13 37.93 36.92 37.76 3,150,205 +0.08(+0.21%)
Sep 10, 2018 38.20 38.40 37.54 37.68 4,715,915 -0.99(-2.57%)
Sep 07, 2018 37.91 39.29 37.84 38.67 3,180,000 +0.43(+1.13%)
Sep 06, 2018 37.85 38.89 37.85 38.24 4,180,250 +0.29(+0.76%)
Sep 05, 2018 38.40 38.65 37.74 37.95 6,340,590 -1.50(-3.81%)
Sep 04, 2018 39.30 39.83 38.00 39.45 6,137,840 -0.09(-0.22%)
Aug 31, 2018 39.54 39.54 39.54 0 +0.66(+1.71%)
Aug 30, 2018 41.30 41.32 38.36 38.88 13,421,740 -3.01(-7.19%)
Aug 29, 2018 42.19 42.28 41.44 41.89 3,638,120 -0.42(-1.00%)
Aug 28, 2018 42.70 42.96 41.73 42.31 2,523,730 -0.04(-0.10%)
Aug 27, 2018 42.05 42.63 41.84 42.36 4,418,675 +0.86(+2.07%)
Aug 24, 2018 41.41 41.69 40.77 41.50 2,909,500 +0.35(+0.85%)
Aug 23, 2018 42.26 42.63 41.12 41.15 3,047,655 -1.17(-2.76%)
Aug 22, 2018 42.14 42.64 41.74 42.32 2,467,315 +0.07(+0.17%)
Aug 21, 2018 42.17 42.75 42.11 42.25 3,235,980 +0.27(+0.65%)
Aug 20, 2018 41.80 42.57 41.56 41.97 5,192,155 +0.65(+1.56%)
Aug 17, 2018 39.82 41.61 39.78 41.33 7,199,500 +1.28(+3.19%)
Aug 16, 2018 40.06 40.94 39.85 40.05 5,992,530 -0.08(-0.20%)
Aug 15, 2018 40.00 40.83 39.07 40.13 11,771,920 -1.51(-3.63%)
Aug 14, 2018 42.68 43.00 41.17 41.64 10,727,440 -1.52(-3.51%)
Aug 13, 2018 44.79 44.93 42.72 43.16 11,197,635 -1.78(-3.95%)
Aug 10, 2018 45.20 45.21 43.64 44.93 9,065,500 -0.11(-0.24%)
Aug 09, 2018 47.60 48.35 44.78 45.04 20,876,940 -5.55(-10.97%)
Aug 08, 2018 52.00 52.52 50.32 50.59 4,846,730 -1.71(-3.28%)
Aug 07, 2018 51.82 53.36 51.82 52.31 4,378,745 +0.75(+1.45%)
Aug 06, 2018 51.41 51.80 51.26 51.56 2,812,370 -0.06(-0.12%)
Aug 03, 2018 51.30 52.07 50.99 51.63 2,641,000 +0.62(+1.22%)
Aug 02, 2018 50.91 51.16 50.42 51.01 3,914,315 -0.74(-1.43%)
Aug 01, 2018 51.30 52.23 51.00 51.74 1,876,890 +0.14(+0.28%)
Jul 31, 2018 51.26 51.70 49.96 51.60 3,121,105 -0.32(-0.62%)
Jul 30, 2018 53.12 53.12 51.51 51.92 2,706,925 -1.06(-2.00%)
Jul 27, 2018 53.29 53.68 52.20 52.98 2,649,000 -0.55(-1.02%)
Jul 26, 2018 53.29 53.76 53.23 53.53 2,139,530 -0.54(-1.00%)
Jul 25, 2018 53.09 54.13 53.03 54.07 2,142,585 +1.32(+2.50%)
Jul 24, 2018 52.84 53.29 52.68 52.75 2,596,275 +0.50(+0.95%)
Jul 23, 2018 52.54 52.73 51.71 52.26 2,525,790 -0.59(-1.12%)
Jul 20, 2018 52.90 53.20 52.46 52.85 2,712,080 +0.43(+0.82%)
Jul 19, 2018 51.97 53.13 51.56 52.42 3,118,590 +0.10(+0.19%)
Jul 18, 2018 53.40 53.40 51.63 52.32 3,606,035 -0.96(-1.80%)
Jul 17, 2018 52.84 53.83 52.30 53.28 2,689,975 -0.33(-0.62%)
Jul 16, 2018 53.44 53.98 52.90 53.61 2,536,705 +0.39(+0.74%)
Jul 13, 2018 53.60 53.60 52.78 53.22 1,748,220 -0.20(-0.37%)
Jul 12, 2018 53.62 52.84 53.42 3,893,890 +0.32(+0.60%)
Jul 11, 2018 52.04 53.50 51.80 53.10 4,242,145 +0.06(+0.11%)
Jul 10, 2018 53.60 54.09 52.60 53.05 3,638,035 -0.47(-0.87%)
Jul 09, 2018 53.00 53.95 52.75 53.51 5,465,660 +1.28(+2.44%)
Jul 06, 2018 51.06 52.57 51.05 52.24 5,705,525 +0.99(+1.92%)
Jul 05, 2018 50.02 51.30 49.92 51.25 4,592,800 +1.34(+2.68%)
Jul 03, 2018 49.92 49.92 49.92 0 -0.21(-0.43%)
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.