Netease Inc ADR (NQ: NTES )

100.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.12 31.51 30.84 31.23 5,937,175 +0.48(+1.55%)
Jan 28, 2016 31.06 31.33 30.40 30.75 5,184,680 -0.06(-0.19%)
Jan 27, 2016 30.55 31.10 30.22 30.81 5,028,015 +0.33(+1.08%)
Jan 26, 2016 31.15 31.19 30.10 30.48 6,158,000 -1.22(-3.84%)
Jan 25, 2016 30.80 32.18 30.62 31.70 4,171,890 +1.00(+3.24%)
Jan 22, 2016 32.44 32.60 30.23 30.70 8,354,975 -1.13(-3.56%)
Jan 21, 2016 32.11 32.29 31.40 31.83 5,604,245 -0.23(-0.72%)
Jan 20, 2016 31.37 32.28 30.90 32.06 5,088,810 -0.27(-0.82%)
Jan 19, 2016 31.66 32.98 31.66 32.33 6,922,915 +1.33(+4.30%)
Jan 15, 2016 31.61 31.00 31.00 31.00 5,006,500 -1.71(-5.22%)
Jan 14, 2016 31.40 32.85 31.12 32.70 4,399,315 +1.14(+3.62%)
Jan 13, 2016 32.40 32.40 31.47 31.56 3,320,180 -0.61(-1.90%)
Jan 12, 2016 32.06 32.28 31.69 32.17 3,872,700 +0.41(+1.30%)
Jan 11, 2016 32.00 32.70 31.05 31.76 6,052,765 -0.93(-2.86%)
Jan 08, 2016 33.42 34.00 32.58 32.69 4,829,630 -0.38(-1.15%)
Jan 07, 2016 33.06 33.50 32.56 33.07 6,584,135 -1.66(-4.78%)
Jan 06, 2016 34.40 35.14 34.10 34.73 4,790,675 -0.04(-0.11%)
Jan 05, 2016 34.61 35.00 34.30 34.77 3,657,600 +0.35(+1.01%)
Jan 04, 2016 34.43 34.69 33.01 34.42 5,596,175 -1.82(-5.03%)
Dec 31, 2015 36.01 36.25 36.25 36.25 2,461,000 +0.12(+0.33%)
Dec 30, 2015 36.81 36.95 36.03 36.13 3,423,370 -0.82(-2.21%)
Dec 29, 2015 36.48 37.29 36.48 36.95 2,020,450 +0.60(+1.65%)
Dec 28, 2015 36.44 36.80 35.57 36.35 2,321,090 -0.42(-1.15%)
Dec 24, 2015 36.36 36.77 36.77 36.77 1,690,500 +0.35(+0.95%)
Dec 23, 2015 36.70 36.70 36.21 36.42 2,653,390 +0.14(+0.39%)
Dec 22, 2015 36.20 36.30 35.55 36.28 4,908,385 +0.28(+0.79%)
Dec 21, 2015 36.50 37.05 35.65 36.00 3,408,075 -0.36(-1.00%)
Dec 18, 2015 36.41 36.60 35.49 36.36 4,965,530 -0.11(-0.30%)
Dec 17, 2015 37.00 37.17 36.22 36.47 3,732,895 -0.40(-1.07%)
Dec 16, 2015 36.66 36.99 36.17 36.87 3,666,885 +0.73(+2.03%)
Dec 15, 2015 35.60 36.79 35.60 36.13 6,367,065 +0.62(+1.74%)
Dec 14, 2015 34.56 35.54 34.40 35.52 5,038,005 +1.01(+2.93%)
Dec 11, 2015 35.01 35.28 33.89 34.51 8,015,490 -0.93(-2.62%)
Dec 10, 2015 35.39 35.99 34.91 35.43 5,157,850 +0.13(+0.38%)
Dec 09, 2015 35.97 36.33 35.22 35.30 6,529,850 -0.80(-2.22%)
Dec 08, 2015 34.64 36.26 34.32 36.10 6,126,960 +0.51(+1.44%)
Dec 07, 2015 35.62 35.79 34.92 35.59 6,626,855 -0.24(-0.67%)
Dec 04, 2015 34.02 35.98 34.00 35.83 8,251,200 +1.77(+5.20%)
Dec 03, 2015 34.31 35.22 33.88 34.06 9,527,460 -0.13(-0.37%)
Dec 02, 2015 33.10 34.40 32.77 34.18 8,437,630 +1.30(+3.94%)
Dec 01, 2015 32.90 33.06 32.25 32.89 9,401,405 -0.44(-1.33%)
Nov 30, 2015 33.00 33.33 32.25 33.33 35,907,860 +0.53(+1.62%)
Nov 27, 2015 33.56 33.57 31.71 32.80 7,100,795 -1.08(-3.20%)
Nov 25, 2015 34.00 33.89 33.89 33.89 6,490,000 +0.89(+2.70%)
Nov 24, 2015 32.82 33.10 32.51 33.00 4,906,940 +0.02(+0.07%)
Nov 23, 2015 33.00 33.67 32.84 32.97 5,630,355 +0.24(+0.73%)
Nov 20, 2015 32.00 32.95 31.87 32.74 6,489,425 +0.89(+2.80%)
Nov 19, 2015 31.28 32.16 31.20 31.84 5,622,395 +0.99(+3.21%)
Nov 18, 2015 30.29 30.95 30.00 30.85 6,149,450 +0.72(+2.38%)
Nov 17, 2015 29.36 30.30 29.36 30.14 5,978,685 +0.97(+3.33%)
Nov 16, 2015 29.05 29.54 28.16 29.17 6,851,595 -0.46(-1.54%)
Nov 13, 2015 30.63 31.19 29.60 29.62 9,511,600 -1.05(-3.41%)
Nov 12, 2015 31.60 31.87 30.56 30.67 15,012,470 +0.65(+2.18%)
Nov 11, 2015 29.72 30.30 29.51 30.01 5,974,675 +0.59(+2.01%)
Nov 10, 2015 29.46 29.66 28.87 29.42 5,080,855 -0.28(-0.95%)
Nov 09, 2015 29.40 30.09 29.20 29.70 4,467,060 +0.34(+1.16%)
Nov 06, 2015 29.00 29.54 28.78 29.36 3,424,180 +0.39(+1.35%)
Nov 05, 2015 29.38 29.80 28.68 28.97 4,820,770 -0.34(-1.17%)
Nov 04, 2015 28.85 29.58 28.85 29.32 3,852,520 +0.80(+2.80%)
Nov 03, 2015 28.69 29.00 28.44 28.52 3,361,195 -0.36(-1.25%)
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.