Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 75.03 76.10 74.73 75.50 1,569,824 -1.30(-1.70%)
Feb 27, 2023 77.41 77.75 75.95 76.81 1,532,000 +0.33(+0.43%)
Feb 24, 2023 76.82 78.51 75.53 76.47 2,880,839 -4.13(-5.13%)
Feb 23, 2023 85.58 87.33 77.95 80.61 3,681,665 -3.07(-3.67%)
Feb 22, 2023 82.96 84.05 82.56 83.68 1,630,150 +0.82(+0.99%)
Feb 21, 2023 82.43 83.92 81.59 82.86 1,935,379 -0.61(-0.73%)
Feb 17, 2023 83.92 84.51 82.97 83.48 736,672 -1.92(-2.24%)
Feb 16, 2023 84.99 86.45 84.79 85.39 1,836,740 +1.40(+1.67%)
Feb 15, 2023 83.20 84.20 82.47 83.99 1,207,530 -0.38(-0.45%)
Feb 14, 2023 84.98 84.98 83.60 84.37 1,047,920 -1.07(-1.25%)
Feb 13, 2023 85.93 86.63 85.37 85.44 1,183,475 +1.13(+1.34%)
Feb 10, 2023 85.35 86.12 84.24 84.31 930,748 -2.43(-2.80%)
Feb 09, 2023 88.20 89.27 86.45 86.74 1,628,360 +0.82(+0.95%)
Feb 08, 2023 87.64 87.85 85.34 85.93 2,453,531 +0.04(+0.05%)
Feb 07, 2023 87.34 87.63 84.92 85.89 1,947,614 -0.04(-0.05%)
Feb 06, 2023 85.01 86.53 84.88 85.93 2,013,548 -1.50(-1.71%)
Feb 03, 2023 88.75 89.03 87.38 87.42 1,073,691 -0.81(-0.91%)
Feb 02, 2023 88.39 89.16 87.23 88.23 1,360,944 -1.01(-1.13%)
Feb 01, 2023 88.77 89.90 87.48 89.24 1,179,221 +3.07(+3.57%)
Jan 31, 2023 87.10 87.33 85.97 86.17 1,297,170 -0.94(-1.08%)
Jan 30, 2023 87.15 88.20 86.62 87.11 1,403,277 -2.01(-2.26%)
Jan 27, 2023 89.31 89.60 88.46 89.13 839,126 -0.62(-0.69%)
Jan 26, 2023 90.13 90.62 88.57 89.75 1,101,543 +1.94(+2.20%)
Jan 25, 2023 87.28 87.96 86.40 87.81 898,184 +0.34(+0.39%)
Jan 24, 2023 87.39 88.74 87.17 87.47 971,151 -0.32(-0.37%)
Jan 23, 2023 87.09 89.11 87.04 87.79 937,732 +1.16(+1.34%)
Jan 20, 2023 87.41 87.81 85.72 86.64 1,397,095 -0.16(-0.18%)
Jan 19, 2023 86.16 87.99 86.16 86.79 883,097 +0.73(+0.85%)
Jan 18, 2023 88.81 89.43 86.04 86.06 1,555,178 -0.54(-0.63%)
Jan 17, 2023 84.70 87.37 84.60 86.61 4,068,838 +0.68(+0.79%)
Jan 13, 2023 83.85 87.00 83.63 85.93 2,421,112 +3.00(+3.62%)
Jan 12, 2023 81.76 83.11 81.27 82.92 1,167,717 +1.14(+1.39%)
Jan 11, 2023 79.20 82.50 79.08 81.78 3,105,255 +1.46(+1.82%)
Jan 10, 2023 78.87 80.80 78.70 80.33 1,963,967 +3.00(+3.87%)
Jan 09, 2023 80.71 80.92 77.25 77.33 2,543,241 -1.94(-2.44%)
Jan 06, 2023 79.02 80.71 78.88 79.27 2,227,526 -0.53(-0.67%)
Jan 05, 2023 78.36 80.50 78.02 79.80 1,156,846 -0.50(-0.62%)
Jan 04, 2023 78.28 80.66 77.25 80.30 2,153,491 +5.95(+8.01%)
Jan 03, 2023 74.11 75.81 73.30 74.34 2,443,092 +3.71(+5.26%)
Dec 30, 2022 70.59 71.91 70.10 70.63 1,142,387 -0.51(-0.71%)
Dec 29, 2022 69.83 71.44 69.43 71.14 1,370,592 +1.44(+2.06%)
Dec 28, 2022 71.68 72.29 69.38 69.70 1,872,247 -1.43(-2.01%)
Dec 27, 2022 70.19 71.93 69.99 71.13 1,507,814 +1.99(+2.88%)
Dec 23, 2022 70.15 70.75 68.65 69.13 1,141,481 -1.06(-1.51%)
Dec 22, 2022 70.98 72.03 69.63 70.19 1,077,693 -0.10(-0.14%)
Dec 21, 2022 68.02 70.62 67.79 70.29 1,601,362 +2.51(+3.70%)
Dec 20, 2022 66.27 67.87 66.09 67.78 1,785,488 -1.23(-1.78%)
Dec 19, 2022 69.35 69.76 68.41 69.01 1,351,654 -0.33(-0.48%)
Dec 16, 2022 69.34 70.07 68.33 69.34 9,811,081 +0.00(+0.00%)
Dec 15, 2022 71.53 72.85 69.08 69.34 2,293,331 -1.63(-2.30%)
Dec 14, 2022 69.18 71.57 68.89 70.97 2,278,338 +2.91(+4.27%)
Dec 13, 2022 69.65 70.81 67.58 68.06 1,746,357 +0.62(+0.92%)
Dec 12, 2022 68.16 68.50 66.05 67.44 1,603,493 -0.80(-1.17%)
Dec 09, 2022 69.25 70.10 68.11 68.24 1,204,394 -1.01(-1.46%)
Dec 08, 2022 69.60 70.93 68.88 69.25 1,914,297 +2.73(+4.11%)
Dec 07, 2022 64.56 67.60 64.49 66.52 1,859,236 +0.18(+0.28%)
Dec 06, 2022 67.09 67.47 65.43 66.33 2,044,438 -0.79(-1.17%)
Dec 05, 2022 69.34 70.41 66.49 67.12 2,528,444 -1.83(-2.65%)
Dec 02, 2022 65.72 69.82 65.57 68.95 2,162,287 +2.58(+3.88%)
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.