Netease Inc ADR (NQ: NTES )

78.79 +2.09 (+2.72%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.17 82.06 78.70 80.97 6,114,465 +3.51(+4.53%)
Sep 29, 2021 80.40 82.24 77.40 77.47 5,903,317 -2.84(-3.53%)
Sep 28, 2021 79.31 81.07 77.37 80.30 8,826,695 +0.65(+0.82%)
Sep 27, 2021 77.30 79.80 76.47 79.65 4,046,920 +2.52(+3.27%)
Sep 24, 2021 76.20 77.27 75.54 77.12 3,365,954 -0.24(-0.31%)
Sep 23, 2021 77.51 77.81 76.64 77.36 2,224,951 +0.25(+0.32%)
Sep 22, 2021 76.33 78.00 76.33 77.11 3,355,284 +1.31(+1.73%)
Sep 21, 2021 75.83 76.40 75.05 75.81 2,531,063 -0.10(-0.14%)
Sep 20, 2021 76.24 78.40 74.77 75.91 3,607,025 -2.67(-3.40%)
Sep 17, 2021 79.47 79.58 77.28 78.58 4,117,087 -1.38(-1.73%)
Sep 16, 2021 79.70 80.70 78.84 79.97 5,275,391 -0.59(-0.73%)
Sep 15, 2021 78.70 81.05 78.26 80.56 5,411,575 +0.42(+0.52%)
Sep 14, 2021 81.77 82.20 80.04 80.14 5,676,557 -3.47(-4.15%)
Sep 13, 2021 82.99 85.06 82.13 83.61 3,745,871 -0.03(-0.03%)
Sep 10, 2021 83.82 85.77 82.36 83.64 5,432,961 -0.44(-0.52%)
Sep 09, 2021 80.69 85.09 79.90 84.07 7,205,594 -1.77(-2.06%)
Sep 08, 2021 87.74 88.70 85.07 85.84 4,739,780 -4.68(-5.17%)
Sep 07, 2021 91.07 92.28 90.16 90.52 3,894,600 +2.59(+2.95%)
Sep 03, 2021 88.89 89.22 86.98 87.93 3,706,348 -1.82(-2.02%)
Sep 02, 2021 89.83 91.22 89.22 89.75 3,097,528 -1.88(-2.05%)
Sep 01, 2021 92.12 93.99 91.10 91.63 4,170,370 -0.49(-0.53%)
Aug 31, 2021 88.53 92.34 87.47 92.12 6,105,372 +7.38(+8.70%)
Aug 30, 2021 79.99 85.16 79.96 84.74 6,828,527 -2.97(-3.39%)
Aug 27, 2021 87.00 89.26 87.00 87.71 2,662,271 +1.42(+1.64%)
Aug 26, 2021 86.54 86.71 85.45 86.30 2,060,546 -0.65(-0.75%)
Aug 25, 2021 85.72 87.13 84.74 86.95 3,643,014 -0.66(-0.76%)
Aug 24, 2021 84.70 88.06 84.42 87.61 6,651,867 +7.22(+8.97%)
Aug 23, 2021 77.98 81.10 77.68 80.39 3,834,103 +4.15(+5.44%)
Aug 20, 2021 74.67 77.28 74.39 76.24 6,725,346 +1.62(+2.17%)
Aug 19, 2021 76.35 76.81 73.73 74.63 6,178,684 -4.56(-5.76%)
Aug 18, 2021 78.83 79.97 77.81 79.18 4,162,218 -0.02(-0.02%)
Aug 17, 2021 77.96 80.52 77.13 79.20 5,120,249 -1.49(-1.85%)
Aug 16, 2021 82.16 82.16 79.61 80.70 4,090,370 -4.09(-4.82%)
Aug 13, 2021 85.78 86.87 84.39 84.78 2,335,166 -2.21(-2.54%)
Aug 12, 2021 85.92 87.17 85.22 87.00 2,398,564 -0.95(-1.08%)
Aug 11, 2021 87.87 88.05 86.04 87.94 2,572,250 +1.56(+1.81%)
Aug 10, 2021 87.50 88.79 85.23 86.38 2,332,936 -1.04(-1.19%)
Aug 09, 2021 83.60 87.95 83.31 87.42 3,050,663 +5.16(+6.28%)
Aug 06, 2021 82.83 83.80 81.34 82.26 2,818,251 -0.68(-0.82%)
Aug 05, 2021 84.49 84.49 82.39 82.94 4,893,364 -5.02(-5.71%)
Aug 04, 2021 88.56 90.65 87.20 87.96 3,710,526 -0.04(-0.04%)
Aug 03, 2021 90.64 91.28 86.92 88.00 7,209,843 -11.33(-11.41%)
Aug 02, 2021 97.27 100.40 96.83 99.33 2,363,118 +2.68(+2.77%)
Jul 30, 2021 94.20 97.87 93.95 96.65 2,718,666 +1.24(+1.30%)
Jul 29, 2021 95.82 96.88 93.47 95.41 3,546,146 +0.71(+0.75%)
Jul 28, 2021 89.78 95.78 88.61 94.70 9,262,377 +11.19(+13.39%)
Jul 27, 2021 79.03 84.14 78.01 83.52 11,278,899 -1.02(-1.21%)
Jul 26, 2021 91.57 92.36 84.12 84.54 12,144,577 -13.36(-13.65%)
Jul 23, 2021 102.60 103.05 97.32 97.90 7,254,829 -8.53(-8.01%)
Jul 22, 2021 107.15 107.21 105.57 106.43 1,022,798 -0.46(-0.43%)
Jul 21, 2021 106.32 107.01 104.22 106.89 1,287,771 -0.17(-0.16%)
Jul 20, 2021 106.53 107.84 105.07 107.06 1,325,918 +0.92(+0.86%)
Jul 19, 2021 104.53 106.64 104.03 106.14 1,242,980 +0.14(+0.13%)
Jul 16, 2021 108.44 108.53 105.24 106.00 1,251,589 -2.18(-2.02%)
Jul 15, 2021 106.36 108.34 106.36 108.19 1,846,673 +1.49(+1.40%)
Jul 14, 2021 107.11 107.82 106.43 106.69 1,308,814 +0.59(+0.55%)
Jul 13, 2021 104.39 107.44 103.89 106.11 1,692,097 +3.10(+3.01%)
Jul 12, 2021 103.12 104.36 102.47 103.00 1,285,528 +0.57(+0.55%)
Jul 09, 2021 101.04 102.63 99.67 102.44 2,436,336 +2.81(+2.82%)
Jul 08, 2021 99.80 100.36 98.54 99.63 2,832,660 -1.94(-1.91%)
Jul 07, 2021 104.73 104.94 100.81 101.57 1,865,642 -2.09(-2.02%)
Jul 06, 2021 104.93 104.96 102.65 103.66 2,302,164 -3.49(-3.26%)
Jul 02, 2021 107.33 108.88 106.41 107.15 1,649,451 -0.38(-0.35%)
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.