Netease Inc ADR (NQ: NTES )

89.40 -0.70 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 141.45 143.25 140.21 141.96 1,306,040 +2.17(+1.55%)
Jan 28, 2016 141.22 142.43 138.21 139.79 1,140,508 -0.26(-0.19%)
Jan 27, 2016 138.86 141.38 137.40 140.05 1,106,046 +1.49(+1.08%)
Jan 26, 2016 141.62 141.81 136.83 138.56 1,354,616 -5.53(-3.84%)
Jan 25, 2016 140.01 146.28 139.20 144.09 917,718 +4.53(+3.24%)
Jan 22, 2016 147.49 148.19 137.42 139.56 1,837,899 -5.15(-3.56%)
Jan 21, 2016 145.98 146.79 142.76 144.71 1,232,803 -1.06(-0.72%)
Jan 20, 2016 142.62 146.75 140.48 145.76 1,119,419 -1.21(-0.82%)
Jan 19, 2016 143.92 149.91 143.92 146.97 1,522,880 +6.06(+4.30%)
Jan 15, 2016 143.69 140.91 140.91 140.91 1,101,313 -7.75(-5.22%)
Jan 14, 2016 142.74 149.32 141.45 148.67 967,746 +5.19(+3.62%)
Jan 13, 2016 147.29 147.29 143.07 143.48 730,362 -2.77(-1.90%)
Jan 12, 2016 145.75 146.73 144.08 146.25 851,903 +1.88(+1.30%)
Jan 11, 2016 145.47 148.63 141.14 144.37 1,331,467 -4.25(-2.86%)
Jan 08, 2016 151.93 154.55 148.10 148.62 1,062,406 -1.74(-1.15%)
Jan 07, 2016 150.29 152.28 148.00 150.35 1,448,356 -7.55(-4.78%)
Jan 06, 2016 156.38 159.76 155.01 157.90 1,053,836 -0.17(-0.11%)
Jan 05, 2016 157.33 159.11 155.93 158.07 804,586 +1.58(+1.01%)
Jan 04, 2016 156.52 157.71 150.07 156.49 1,231,028 -8.29(-5.03%)
Dec 31, 2015 163.68 164.78 164.78 164.78 541,362 +0.54(+0.33%)
Dec 30, 2015 167.32 167.98 163.80 164.25 753,061 -3.71(-2.21%)
Dec 29, 2015 165.82 169.52 165.82 167.95 444,451 +2.73(+1.65%)
Dec 28, 2015 165.65 167.29 161.72 165.23 510,585 -1.93(-1.15%)
Dec 24, 2015 165.30 167.15 167.15 167.15 371,870 +1.57(+0.95%)
Dec 23, 2015 166.85 166.85 164.61 165.58 583,684 +0.64(+0.39%)
Dec 22, 2015 164.56 165.04 161.62 164.94 1,079,730 +1.29(+0.79%)
Dec 21, 2015 165.94 168.42 162.08 163.65 749,697 -1.65(-1.00%)
Dec 18, 2015 165.52 166.36 161.33 165.30 1,092,300 -0.50(-0.30%)
Dec 17, 2015 168.20 168.97 164.66 165.80 821,149 -1.80(-1.07%)
Dec 16, 2015 166.67 168.15 164.41 167.60 806,629 +3.34(+2.03%)
Dec 15, 2015 161.84 167.23 161.82 164.26 1,400,606 +2.81(+1.74%)
Dec 14, 2015 157.12 161.56 156.39 161.45 1,108,243 +4.59(+2.93%)
Dec 11, 2015 159.16 160.38 154.06 156.86 1,763,221 -4.22(-2.62%)
Dec 10, 2015 160.87 163.60 158.68 161.08 1,134,606 +0.61(+0.38%)
Dec 09, 2015 163.51 165.16 160.13 160.47 1,436,414 -3.64(-2.22%)
Dec 08, 2015 157.47 164.82 156.03 164.12 1,347,788 +2.34(+1.44%)
Dec 07, 2015 161.91 162.69 158.74 161.78 1,457,753 -1.09(-0.67%)
Dec 04, 2015 154.65 163.57 154.56 162.87 1,815,071 +8.06(+5.20%)
Dec 03, 2015 155.98 160.11 154.03 154.82 2,095,819 -0.58(-0.37%)
Dec 02, 2015 150.45 156.38 148.96 155.40 1,856,082 +5.89(+3.94%)
Dec 01, 2015 149.56 150.31 146.63 149.51 2,068,090 -2.02(-1.33%)
Nov 30, 2015 150.03 151.53 146.62 151.53 7,898,892 +2.41(+1.62%)
Nov 27, 2015 152.54 152.61 144.15 149.12 1,562,009 -4.93(-3.20%)
Nov 25, 2015 154.54 154.04 154.04 154.04 1,427,648 +4.05(+2.70%)
Nov 24, 2015 149.20 150.46 147.78 150.00 1,079,412 +0.61(+0.41%)
Nov 23, 2015 149.51 152.54 148.78 149.39 1,242,768 +1.08(+0.73%)
Nov 20, 2015 144.98 149.30 144.39 148.31 1,432,387 +4.04(+2.80%)
Nov 19, 2015 141.71 145.70 141.35 144.27 1,241,011 +4.49(+3.21%)
Nov 18, 2015 137.22 140.21 135.91 139.78 1,357,346 +3.24(+2.38%)
Nov 17, 2015 133.03 137.27 133.03 136.54 1,319,654 +4.40(+3.33%)
Nov 16, 2015 131.62 133.82 127.58 132.14 1,512,328 -2.07(-1.54%)
Nov 13, 2015 138.77 141.31 134.09 134.20 2,099,461 -4.74(-3.41%)
Nov 12, 2015 143.16 144.38 138.47 138.94 3,313,649 +2.96(+2.18%)
Nov 11, 2015 134.64 137.27 133.69 135.98 1,318,768 +2.68(+2.01%)
Nov 10, 2015 133.49 134.38 130.79 133.30 1,121,479 -1.28(-0.95%)
Nov 09, 2015 133.20 136.33 132.31 134.57 985,998 +1.54(+1.16%)
Nov 06, 2015 131.38 133.82 130.37 133.03 755,807 +1.77(+1.35%)
Nov 05, 2015 133.09 135.00 129.92 131.27 1,064,071 -1.56(-1.17%)
Nov 04, 2015 130.69 134.01 130.69 132.82 850,353 +3.61(+2.80%)
Nov 03, 2015 129.98 131.38 128.86 129.21 741,904 -1.63(-1.25%)
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.