Netease Inc ADR (NQ: NTES )

103.53 -0.16 (-0.15%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.29 57.58 56.72 57.48 1,825,966 +0.57(+1.00%)
Dec 30, 2019 57.60 57.61 56.79 56.91 1,827,791 -0.47(-0.82%)
Dec 27, 2019 57.76 57.76 56.86 57.38 2,010,003 -0.03(-0.06%)
Dec 26, 2019 56.70 57.81 56.62 57.42 4,450,499 +1.01(+1.80%)
Dec 24, 2019 57.05 57.05 56.37 56.40 1,373,075 -0.47(-0.82%)
Dec 23, 2019 57.13 57.36 56.68 56.87 2,204,619 -0.34(-0.59%)
Dec 20, 2019 57.90 57.90 56.99 57.21 3,594,322 -0.38(-0.65%)
Dec 19, 2019 56.82 58.23 56.60 57.59 4,518,065 +1.04(+1.85%)
Dec 18, 2019 57.26 57.31 56.36 56.54 3,981,146 -0.55(-0.97%)
Dec 17, 2019 57.13 57.32 55.95 57.10 3,974,563 -0.02(-0.03%)
Dec 16, 2019 57.46 57.93 56.63 57.11 4,174,102 +0.12(+0.22%)
Dec 13, 2019 57.36 57.43 56.63 56.99 4,445,159 -0.05(-0.08%)
Dec 12, 2019 57.77 58.38 56.52 57.04 4,125,548 -1.17(-2.01%)
Dec 11, 2019 58.66 59.15 58.15 58.21 2,877,538 +0.24(+0.41%)
Dec 10, 2019 57.99 58.29 57.64 57.97 3,274,289 +0.22(+0.39%)
Dec 09, 2019 57.93 58.35 57.60 57.75 2,598,991 -0.31(-0.53%)
Dec 06, 2019 59.33 59.33 57.87 58.05 2,325,800 -0.85(-1.44%)
Dec 05, 2019 59.09 60.16 58.66 58.90 3,514,402 +0.66(+1.13%)
Dec 04, 2019 59.17 59.47 57.94 58.24 3,522,026 +0.18(+0.31%)
Dec 03, 2019 56.43 58.17 55.95 58.07 3,627,960 +0.65(+1.13%)
Dec 02, 2019 57.81 58.01 57.17 57.42 3,409,803 -0.28(-0.49%)
Nov 29, 2019 57.29 58.39 57.06 57.70 4,378,877 -0.72(-1.23%)
Nov 27, 2019 57.12 58.56 55.90 58.42 5,580,569 +0.87(+1.50%)
Nov 26, 2019 55.56 57.82 55.25 57.55 6,910,391 +1.82(+3.26%)
Nov 25, 2019 55.81 55.81 54.71 55.74 7,292,544 -1.06(-1.87%)
Nov 22, 2019 54.60 57.05 54.60 56.80 7,087,191 +2.93(+5.44%)
Nov 21, 2019 53.98 55.90 52.82 53.87 7,941,621 +1.20(+2.29%)
Nov 20, 2019 52.15 52.96 51.89 52.67 3,313,449 -0.13(-0.24%)
Nov 19, 2019 53.45 53.53 52.30 52.79 2,868,506 -0.32(-0.60%)
Nov 18, 2019 53.13 53.53 52.70 53.11 1,780,355 -0.18(-0.34%)
Nov 15, 2019 53.39 53.93 53.15 53.29 1,487,495 +0.28(+0.54%)
Nov 14, 2019 54.10 54.10 52.56 53.01 2,460,292 -0.98(-1.81%)
Nov 13, 2019 53.23 54.30 53.09 53.98 2,582,745 -0.27(-0.50%)
Nov 12, 2019 54.54 54.62 53.80 54.25 1,947,395 +0.22(+0.41%)
Nov 11, 2019 54.41 54.41 53.56 54.03 1,689,499 -0.69(-1.26%)
Nov 08, 2019 54.62 54.81 54.10 54.72 1,283,115 -0.20(-0.36%)
Nov 07, 2019 55.21 55.62 54.60 54.92 2,370,517 +0.15(+0.27%)
Nov 06, 2019 53.88 55.45 53.56 54.77 3,463,209 +0.96(+1.79%)
Nov 05, 2019 56.45 56.55 53.64 53.81 4,842,367 -2.50(-4.45%)
Nov 04, 2019 54.57 56.59 54.57 56.31 6,075,273 +3.33(+6.28%)
Nov 01, 2019 52.70 53.61 52.22 52.98 2,821,979 +0.67(+1.29%)
Oct 31, 2019 52.37 52.70 51.73 52.31 2,554,875 -0.05(-0.10%)
Oct 30, 2019 51.99 52.45 51.46 52.36 2,000,665 +0.52(+1.00%)
Oct 29, 2019 51.81 52.07 51.19 51.84 2,137,616 -0.07(-0.13%)
Oct 28, 2019 51.63 52.66 51.31 51.91 2,252,135 +0.46(+0.89%)
Oct 25, 2019 51.76 52.30 51.20 51.45 3,643,873 -0.31(-0.61%)
Oct 24, 2019 50.03 52.33 49.91 51.76 4,247,828 +2.20(+4.44%)
Oct 23, 2019 49.89 50.30 49.22 49.56 4,877,467 -0.62(-1.24%)
Oct 22, 2019 51.83 52.19 49.94 50.19 4,228,068 -1.30(-2.53%)
Oct 21, 2019 53.09 53.25 51.42 51.49 3,072,952 -0.85(-1.63%)
Oct 18, 2019 52.88 53.31 52.13 52.34 3,602,887 -0.52(-0.98%)
Oct 17, 2019 53.81 53.98 52.43 52.86 3,868,352 -1.08(-2.01%)
Oct 16, 2019 52.02 53.98 51.82 53.94 7,681,309 +1.55(+2.96%)
Oct 15, 2019 50.77 52.52 50.73 52.39 6,437,682 +1.78(+3.51%)
Oct 14, 2019 48.76 51.13 48.58 50.61 4,348,242 +1.43(+2.90%)
Oct 11, 2019 48.29 50.18 47.94 49.19 4,440,082 +1.80(+3.80%)
Oct 10, 2019 47.09 47.81 46.74 47.39 3,014,081 +0.47(+0.99%)
Oct 09, 2019 46.79 47.28 46.44 46.92 2,464,499 +0.32(+0.70%)
Oct 08, 2019 47.72 47.92 46.29 46.60 4,457,137 -1.78(-3.69%)
Oct 07, 2019 48.22 48.76 47.98 48.38 2,981,850 +0.14(+0.29%)
Oct 04, 2019 48.19 48.62 47.95 48.24 2,997,943 +0.12(+0.25%)
Oct 03, 2019 47.85 48.56 47.46 48.12 3,549,688 +0.52(+1.08%)
Oct 02, 2019 47.94 48.30 47.06 47.61 3,247,227 -0.48(-0.99%)
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.