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 (%)
Nov 29, 2019 58.51 59.63 58.27 58.93 4,287,493 -0.73(-1.23%)
Nov 27, 2019 58.34 59.81 57.10 59.66 5,464,105 +0.88(+1.50%)
Nov 26, 2019 56.74 59.05 56.43 58.78 6,766,175 +1.85(+3.26%)
Nov 25, 2019 57.00 57.00 55.88 56.93 7,140,353 -1.09(-1.87%)
Nov 22, 2019 55.77 58.27 55.77 58.01 6,939,285 +2.99(+5.44%)
Nov 21, 2019 55.13 57.09 53.95 55.02 7,775,884 +1.23(+2.29%)
Nov 20, 2019 53.26 54.09 53.00 53.79 3,244,299 -0.13(-0.24%)
Nov 19, 2019 54.59 54.67 53.42 53.92 2,808,642 -0.33(-0.60%)
Nov 18, 2019 54.27 54.67 53.83 54.24 1,743,200 -0.19(-0.34%)
Nov 15, 2019 54.53 55.08 54.28 54.43 1,456,452 +0.29(+0.54%)
Nov 14, 2019 55.26 55.26 53.68 54.14 2,408,947 -1.00(-1.81%)
Nov 13, 2019 54.37 55.46 54.22 55.14 2,528,845 -0.27(-0.50%)
Nov 12, 2019 55.70 55.79 54.95 55.41 1,906,754 +0.23(+0.41%)
Nov 11, 2019 55.57 55.57 54.70 55.18 1,654,240 -0.70(-1.26%)
Nov 08, 2019 55.79 55.97 55.25 55.89 1,256,337 -0.20(-0.36%)
Nov 07, 2019 56.38 56.81 55.76 56.09 2,321,046 +0.15(+0.27%)
Nov 06, 2019 55.02 56.63 54.70 55.94 3,390,934 +0.98(+1.79%)
Nov 05, 2019 57.66 57.75 54.79 54.95 4,741,310 -2.56(-4.45%)
Nov 04, 2019 55.74 57.79 55.74 57.51 5,948,486 +3.40(+6.28%)
Nov 01, 2019 53.83 54.75 53.33 54.11 2,763,086 +0.69(+1.29%)
Oct 31, 2019 53.48 53.82 52.83 53.43 2,501,556 -0.05(-0.10%)
Oct 30, 2019 53.10 53.57 52.56 53.48 1,958,912 +0.53(+1.00%)
Oct 29, 2019 52.92 53.18 52.28 52.95 2,093,006 -0.07(-0.13%)
Oct 28, 2019 52.73 53.78 52.41 53.02 2,205,134 +0.47(+0.89%)
Oct 25, 2019 52.87 53.41 52.29 52.55 3,567,827 -0.32(-0.61%)
Oct 24, 2019 51.10 53.45 50.97 52.87 4,159,178 +2.25(+4.44%)
Oct 23, 2019 50.95 51.37 50.27 50.62 4,775,677 -0.64(-1.24%)
Oct 22, 2019 52.93 53.30 51.00 51.26 4,139,830 -1.33(-2.53%)
Oct 21, 2019 54.22 54.39 52.51 52.59 3,008,821 -0.87(-1.63%)
Oct 18, 2019 54.01 54.44 53.24 53.46 3,527,697 -0.53(-0.98%)
Oct 17, 2019 54.96 55.13 53.55 53.98 3,787,622 -1.11(-2.01%)
Oct 16, 2019 53.13 55.13 52.93 55.09 7,521,005 +1.58(+2.96%)
Oct 15, 2019 51.85 53.64 51.82 53.51 6,303,331 +1.81(+3.51%)
Oct 14, 2019 49.80 52.22 49.62 51.69 4,257,497 +1.46(+2.90%)
Oct 11, 2019 49.32 51.25 48.97 50.23 4,347,420 +1.84(+3.80%)
Oct 10, 2019 48.09 48.83 47.74 48.40 2,951,178 +0.48(+0.99%)
Oct 09, 2019 47.79 48.29 47.43 47.92 2,413,067 +0.33(+0.70%)
Oct 08, 2019 48.73 48.94 47.27 47.59 4,364,120 -1.82(-3.69%)
Oct 07, 2019 49.24 49.80 49.00 49.41 2,919,620 +0.14(+0.29%)
Oct 04, 2019 49.22 49.65 48.97 49.27 2,935,378 +0.12(+0.25%)
Oct 03, 2019 48.87 49.60 48.47 49.15 3,475,608 +0.53(+1.08%)
Oct 02, 2019 48.97 49.33 48.07 48.62 3,179,460 -0.49(-0.99%)
Oct 01, 2019 49.72 50.01 47.72 49.11 3,760,061 -0.64(-1.29%)
Sep 30, 2019 49.22 51.52 49.15 49.75 6,561,346 +1.03(+2.11%)
Sep 27, 2019 51.09 51.94 47.77 48.72 8,725,340 -2.37(-4.63%)
Sep 26, 2019 49.70 51.48 49.53 51.09 2,922,269 +1.50(+3.03%)
Sep 25, 2019 48.77 49.81 48.39 49.59 3,369,596 +0.41(+0.84%)
Sep 24, 2019 50.29 50.29 48.70 49.17 2,032,067 -0.67(-1.35%)
Sep 23, 2019 49.93 50.17 49.59 49.84 3,059,000 -0.51(-1.02%)
Sep 20, 2019 50.49 51.24 50.09 50.36 3,313,670 -0.33(-0.66%)
Sep 19, 2019 50.36 51.46 50.30 50.69 3,442,846 +0.23(+0.45%)
Sep 18, 2019 50.67 50.82 49.79 50.46 2,529,594 -0.03(-0.05%)
Sep 17, 2019 50.63 50.83 49.66 50.49 3,315,955 -0.04(-0.08%)
Sep 16, 2019 50.86 51.29 50.32 50.53 2,620,823 -0.91(-1.78%)
Sep 13, 2019 51.21 52.01 50.91 51.45 2,828,365 +0.32(+0.63%)
Sep 12, 2019 51.83 52.00 50.95 51.12 2,115,666 -0.40(-0.78%)
Sep 11, 2019 51.05 51.90 50.54 51.52 2,901,262 +0.55(+1.09%)
Sep 10, 2019 51.99 52.33 50.44 50.97 3,925,766 -1.42(-2.72%)
Sep 09, 2019 52.14 52.73 52.02 52.39 3,124,856 +0.29(+0.55%)
Sep 06, 2019 50.83 52.75 50.77 52.11 6,624,666 +1.45(+2.86%)
Sep 05, 2019 50.63 51.12 50.18 50.66 3,595,084 +0.50(+1.00%)
Sep 04, 2019 49.03 51.31 49.00 50.16 5,757,006 +1.86(+3.85%)
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.