Netease Inc ADR (NQ: NTES )

104.02 +0.33 (+0.31%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.64 55.03 53.39 53.85 5,462,103 -0.26(-0.49%)
Jun 29, 2017 56.34 56.70 53.59 54.12 8,028,681 -2.75(-4.83%)
Jun 28, 2017 56.00 56.92 55.21 56.86 6,671,129 +1.06(+1.90%)
Jun 27, 2017 57.62 57.62 55.53 55.80 6,844,535 -1.64(-2.85%)
Jun 26, 2017 59.78 60.47 57.18 57.44 8,388,539 -2.31(-3.87%)
Jun 23, 2017 59.79 59.75 7,583,995 +1.48(+2.55%)
Jun 22, 2017 57.65 58.51 56.97 58.27 6,052,055 +0.28(+0.48%)
Jun 21, 2017 56.72 58.63 56.34 57.99 5,779,793 +1.30(+2.28%)
Jun 20, 2017 55.74 56.97 55.73 56.70 8,205,308 +0.64(+1.14%)
Jun 19, 2017 53.71 56.15 53.49 56.06 8,347,141 +2.86(+5.37%)
Jun 16, 2017 52.67 53.22 52.17 53.20 5,713,404 +0.77(+1.47%)
Jun 15, 2017 52.34 52.76 51.13 52.43 6,190,812 -0.38(-0.71%)
Jun 14, 2017 54.64 54.81 52.25 52.81 5,944,486 -1.24(-2.29%)
Jun 13, 2017 55.51 55.63 53.83 54.04 7,236,524 -0.85(-1.56%)
Jun 12, 2017 54.02 55.42 53.12 54.90 7,762,091 +0.51(+0.94%)
Jun 09, 2017 56.45 57.40 53.25 54.39 12,095,263 -1.79(-3.19%)
Jun 08, 2017 57.39 57.88 55.22 56.19 14,604,672 -0.18(-0.32%)
Jun 07, 2017 54.28 56.43 53.92 56.37 10,809,013 +2.11(+3.89%)
Jun 06, 2017 52.62 54.64 52.58 54.26 10,131,744 +1.68(+3.19%)
Jun 05, 2017 52.41 53.65 52.31 52.58 5,598,617 +0.33(+0.64%)
Jun 02, 2017 51.49 52.27 51.26 52.25 3,363,355 +0.56(+1.07%)
Jun 01, 2017 51.09 51.70 50.84 51.69 4,393,700 +0.68(+1.33%)
May 31, 2017 51.69 51.89 50.56 51.02 6,747,153 -0.66(-1.28%)
May 30, 2017 52.31 52.71 51.24 51.67 5,144,620 -0.70(-1.33%)
May 26, 2017 52.57 53.30 52.29 52.37 4,010,067 -0.19(-0.36%)
May 25, 2017 52.27 53.14 51.95 52.56 8,276,704 +0.86(+1.66%)
May 24, 2017 52.28 52.60 50.81 51.70 7,811,917 -0.46(-0.89%)
May 23, 2017 52.95 53.87 51.94 52.17 7,958,374 -0.25(-0.48%)
May 22, 2017 51.69 52.99 51.39 52.42 9,885,153 +1.24(+2.42%)
May 19, 2017 50.87 51.93 50.61 51.18 7,481,021 +0.72(+1.42%)
May 18, 2017 50.15 51.60 49.30 50.46 9,240,738 -0.05(-0.10%)
May 17, 2017 51.01 51.19 49.71 50.51 13,054,073 -1.19(-2.31%)
May 16, 2017 50.86 52.71 50.69 51.71 10,350,577 +0.97(+1.92%)
May 15, 2017 48.63 51.16 48.42 50.73 9,706,325 +2.31(+4.78%)
May 12, 2017 49.48 49.88 48.24 48.42 9,066,958 -0.98(-1.98%)
May 11, 2017 51.38 51.67 48.43 49.40 19,882,556 -0.41(-0.82%)
May 10, 2017 49.13 50.31 48.96 49.80 12,469,581 +1.28(+2.63%)
May 09, 2017 48.19 49.17 48.19 48.53 7,669,392 +0.53(+1.10%)
May 08, 2017 47.64 48.15 46.76 48.00 5,093,598 +0.79(+1.68%)
May 05, 2017 47.30 47.56 46.24 47.21 5,936,311 -0.15(-0.32%)
May 04, 2017 48.37 48.37 47.18 47.36 4,719,972 -0.54(-1.13%)
May 03, 2017 47.48 48.08 47.30 47.90 4,069,971 +0.50(+1.05%)
May 02, 2017 48.55 48.63 47.28 47.40 5,393,276 -0.75(-1.56%)
May 01, 2017 47.36 48.37 47.36 48.16 3,207,042 +0.79(+1.67%)
Apr 28, 2017 47.60 47.63 46.64 47.37 4,591,940 -0.05(-0.11%)
Apr 27, 2017 47.64 48.41 47.26 47.42 6,357,786 +0.05(+0.11%)
Apr 26, 2017 49.72 49.76 47.31 47.37 9,412,821 -2.24(-4.52%)
Apr 25, 2017 49.29 49.76 48.97 49.61 5,931,722 +0.68(+1.39%)
Apr 24, 2017 48.67 49.18 48.52 48.93 7,186,229 +0.92(+1.92%)
Apr 21, 2017 47.85 48.11 47.38 48.01 5,478,653 +0.51(+1.06%)
Apr 20, 2017 47.21 47.57 46.76 47.50 4,200,743 +0.58(+1.24%)
Apr 19, 2017 47.02 47.29 45.63 46.92 7,881,025 -0.24(-0.50%)
Apr 18, 2017 47.50 47.83 46.65 47.15 6,098,701 -0.36(-0.76%)
Apr 17, 2017 47.48 47.86 47.35 47.51 3,064,419 +0.10(+0.20%)
Apr 13, 2017 47.30 47.72 46.89 47.42 5,377,509 +0.04(+0.09%)
Apr 12, 2017 47.97 48.53 47.18 47.37 5,450,571 -0.46(-0.96%)
Apr 11, 2017 48.64 49.24 47.76 47.83 7,112,024 -0.77(-1.59%)
Apr 10, 2017 49.60 49.78 48.46 48.60 5,146,730 -0.87(-1.76%)
Apr 07, 2017 49.08 49.97 48.82 49.48 4,379,275 +0.22(+0.44%)
Apr 06, 2017 49.55 49.82 48.72 49.26 4,431,556 -0.08(-0.16%)
Apr 05, 2017 49.12 50.39 48.64 49.34 8,218,551 +0.60(+1.23%)
Apr 04, 2017 50.83 51.10 48.47 48.74 9,237,572 -2.16(-4.25%)
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.