Netease Inc ADR (NQ: NTES )

103.94 +0.25 (+0.24%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 58.18 59.57 57.30 59.19 8,433,965 +0.90(+1.55%)
Nov 29, 2017 59.41 59.51 57.17 58.29 9,561,781 -1.36(-2.28%)
Nov 28, 2017 59.73 60.48 58.67 59.65 8,150,421 -0.28(-0.46%)
Nov 27, 2017 61.27 61.64 59.76 59.93 5,481,054 -1.92(-3.10%)
Nov 24, 2017 61.45 62.35 61.23 61.85 3,928,226 -0.63(-1.00%)
Nov 22, 2017 61.82 63.86 61.82 62.47 11,193,478 +0.49(+0.78%)
Nov 21, 2017 62.62 63.95 61.79 61.99 12,192,712 +0.17(+0.27%)
Nov 20, 2017 65.04 65.22 60.82 61.82 19,363,228 -4.21(-6.38%)
Nov 17, 2017 61.09 67.40 61.09 66.03 33,668,992 +7.41(+12.65%)
Nov 16, 2017 55.85 59.69 54.82 58.62 20,336,450 +4.27(+7.86%)
Nov 15, 2017 53.37 54.67 53.18 54.35 8,486,032 +0.70(+1.31%)
Nov 14, 2017 54.01 54.24 52.86 53.64 5,945,439 -0.65(-1.19%)
Nov 13, 2017 54.11 55.43 54.08 54.29 6,332,709 -0.13(-0.23%)
Nov 10, 2017 55.63 55.87 54.32 54.42 10,888,778 -1.80(-3.19%)
Nov 09, 2017 56.15 56.87 55.16 56.21 6,151,702 -0.24(-0.42%)
Nov 08, 2017 54.98 57.62 54.80 56.45 7,974,702 +1.36(+2.48%)
Nov 07, 2017 55.43 56.01 54.95 55.09 7,944,932 -0.56(-1.00%)
Nov 06, 2017 53.90 55.70 53.54 55.64 17,659,820 +5.24(+10.40%)
Nov 03, 2017 49.41 51.29 49.41 50.40 7,791,898 +0.79(+1.60%)
Nov 02, 2017 49.52 50.69 48.90 49.61 4,912,968 +0.02(+0.05%)
Nov 01, 2017 51.04 51.14 49.51 49.59 8,556,975 -1.07(-2.11%)
Oct 31, 2017 49.41 50.85 49.35 50.66 4,661,619 +0.97(+1.96%)
Oct 30, 2017 50.46 50.74 49.43 49.68 7,089,877 -1.26(-2.48%)
Oct 27, 2017 49.70 51.10 49.24 50.94 8,345,570 +1.34(+2.71%)
Oct 26, 2017 49.77 50.01 48.73 49.60 6,491,431 +0.15(+0.31%)
Oct 25, 2017 50.31 50.97 48.86 49.45 7,887,023 -0.96(-1.90%)
Oct 24, 2017 49.59 50.99 49.16 50.41 6,385,119 +0.98(+1.98%)
Oct 23, 2017 49.49 50.04 49.05 49.43 4,668,476 -0.28(-0.56%)
Oct 20, 2017 50.13 50.66 49.64 49.70 3,474,382 -0.01(-0.03%)
Oct 19, 2017 49.41 50.27 49.08 49.72 4,097,962 -0.18(-0.37%)
Oct 18, 2017 50.49 50.49 49.66 49.90 5,883,835 -0.38(-0.76%)
Oct 17, 2017 50.88 50.92 49.79 50.28 6,118,676 -0.49(-0.97%)
Oct 16, 2017 50.67 50.92 50.25 50.77 7,388,956 +0.53(+1.05%)
Oct 13, 2017 49.10 50.27 49.02 50.25 5,405,058 +1.42(+2.90%)
Oct 12, 2017 48.35 49.33 48.35 48.83 5,008,722 +0.53(+1.10%)
Oct 11, 2017 48.12 48.37 47.69 48.30 5,888,265 -0.10(-0.20%)
Oct 10, 2017 49.92 49.93 47.84 48.39 8,503,958 -1.13(-2.29%)
Oct 09, 2017 49.77 49.77 48.97 49.52 5,366,995 -0.19(-0.38%)
Oct 06, 2017 48.78 49.74 48.78 49.72 5,276,422 +0.65(+1.31%)
Oct 05, 2017 48.68 49.20 48.22 49.07 5,438,924 +0.39(+0.80%)
Oct 04, 2017 48.71 48.71 48.23 48.68 9,291,559 -0.22(-0.46%)
Oct 03, 2017 48.14 49.36 47.92 48.90 9,972,698 +1.00(+2.09%)
Oct 02, 2017 47.64 48.01 46.99 47.90 4,908,387 +0.50(+1.05%)
Sep 29, 2017 46.20 47.69 46.06 47.40 8,046,886 +1.16(+2.51%)
Sep 28, 2017 46.03 46.46 45.49 46.24 5,403,277 -0.07(-0.16%)
Sep 27, 2017 47.17 47.17 45.84 46.31 7,107,737 -0.08(-0.17%)
Sep 26, 2017 47.61 47.76 46.36 46.39 10,541,909 -0.99(-2.09%)
Sep 25, 2017 48.32 48.51 46.54 47.38 11,106,651 -1.42(-2.92%)
Sep 22, 2017 49.57 49.95 48.16 48.80 9,253,909 -1.08(-2.16%)
Sep 21, 2017 51.09 51.18 49.45 49.88 8,362,455 -1.07(-2.09%)
Sep 20, 2017 51.80 51.91 50.40 50.95 7,305,919 -0.67(-1.29%)
Sep 19, 2017 52.79 53.10 51.39 51.62 9,983,039 -1.08(-2.05%)
Sep 18, 2017 49.86 52.75 49.75 52.70 18,312,970 +3.99(+8.20%)
Sep 15, 2017 47.98 49.47 47.20 48.71 11,911,777 +0.46(+0.96%)
Sep 14, 2017 48.41 48.69 47.80 48.24 5,614,270 -0.32(-0.65%)
Sep 13, 2017 48.66 49.05 48.43 48.56 6,288,830 -0.19(-0.40%)
Sep 12, 2017 48.87 48.92 48.47 48.76 5,559,417 -0.08(-0.17%)
Sep 11, 2017 49.59 49.73 48.62 48.84 6,152,798 -0.22(-0.45%)
Sep 08, 2017 49.16 49.79 49.01 49.06 4,675,477 -0.37(-0.75%)
Sep 07, 2017 49.05 49.52 48.54 49.43 4,481,981 +0.72(+1.49%)
Sep 06, 2017 48.68 48.99 48.39 48.71 4,332,659 +0.36(+0.74%)
Sep 05, 2017 48.29 48.85 47.67 48.35 6,108,892 -0.15(-0.30%)
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.