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 (%)
Apr 28, 2017 47.60 47.63 46.64 47.37 4,591,940 -0.05(-0.11%)
Apr 27, 2017 47.64 48.41 47.26 47.42 6,357,786 +0.05(+0.11%)
Apr 26, 2017 49.72 49.76 47.31 47.37 9,412,821 -2.24(-4.52%)
Apr 25, 2017 49.29 49.76 48.97 49.61 5,931,722 +0.68(+1.39%)
Apr 24, 2017 48.67 49.18 48.52 48.93 7,186,229 +0.92(+1.92%)
Apr 21, 2017 47.85 48.11 47.38 48.01 5,478,653 +0.51(+1.06%)
Apr 20, 2017 47.21 47.57 46.76 47.50 4,200,743 +0.58(+1.24%)
Apr 19, 2017 47.02 47.29 45.63 46.92 7,881,025 -0.24(-0.50%)
Apr 18, 2017 47.50 47.83 46.65 47.15 6,098,701 -0.36(-0.76%)
Apr 17, 2017 47.48 47.86 47.35 47.51 3,064,419 +0.10(+0.20%)
Apr 13, 2017 47.30 47.72 46.89 47.42 5,377,509 +0.04(+0.09%)
Apr 12, 2017 47.97 48.53 47.18 47.37 5,450,571 -0.46(-0.96%)
Apr 11, 2017 48.64 49.24 47.76 47.83 7,112,024 -0.77(-1.59%)
Apr 10, 2017 49.60 49.78 48.46 48.60 5,146,730 -0.87(-1.76%)
Apr 07, 2017 49.08 49.97 48.82 49.48 4,379,275 +0.22(+0.44%)
Apr 06, 2017 49.55 49.82 48.72 49.26 4,431,556 -0.08(-0.16%)
Apr 05, 2017 49.12 50.39 48.64 49.34 8,218,551 +0.60(+1.23%)
Apr 04, 2017 50.83 51.10 48.47 48.74 9,237,572 -2.16(-4.25%)
Apr 03, 2017 50.57 51.20 50.56 50.91 4,826,837 +0.22(+0.43%)
Mar 31, 2017 50.33 50.99 50.04 50.69 4,458,327 +0.29(+0.58%)
Mar 30, 2017 50.74 51.13 50.35 50.39 5,703,930 -0.17(-0.34%)
Mar 29, 2017 51.73 51.79 50.47 50.57 5,451,137 -1.08(-2.08%)
Mar 28, 2017 52.07 52.26 51.56 51.64 3,787,191 +0.02(+0.03%)
Mar 27, 2017 50.97 52.23 50.87 51.62 4,933,819 +0.05(+0.09%)
Mar 24, 2017 51.24 51.92 51.04 51.58 4,923,028 +0.48(+0.95%)
Mar 23, 2017 51.15 51.79 50.75 51.09 5,303,780 +0.01(+0.03%)
Mar 22, 2017 50.63 51.37 50.03 51.08 6,070,087 +0.63(+1.25%)
Mar 21, 2017 52.82 53.26 50.27 50.45 6,407,248 -2.04(-3.89%)
Mar 20, 2017 52.03 52.96 51.95 52.49 7,255,134 +0.47(+0.90%)
Mar 17, 2017 51.08 52.12 50.87 52.03 7,693,848 +1.47(+2.91%)
Mar 16, 2017 51.47 51.48 50.49 50.56 4,928,238 -0.64(-1.25%)
Mar 15, 2017 51.57 51.66 50.76 51.20 4,529,573 -0.46(-0.89%)
Mar 14, 2017 51.15 51.75 51.07 51.66 4,173,535 -0.07(-0.14%)
Mar 13, 2017 51.93 51.94 51.02 51.73 5,583,159 +0.08(+0.16%)
Mar 10, 2017 51.99 52.05 51.40 51.65 3,800,296 -0.33(-0.64%)
Mar 09, 2017 51.76 52.19 51.51 51.99 4,179,626 -0.03(-0.06%)
Mar 08, 2017 52.58 52.92 51.90 52.02 4,763,451 -0.11(-0.22%)
Mar 07, 2017 51.89 52.56 51.59 52.13 5,071,673 -0.04(-0.07%)
Mar 06, 2017 52.47 52.48 51.27 52.17 5,056,293 -0.21(-0.41%)
Mar 03, 2017 51.49 52.60 51.26 52.38 5,765,069 +0.73(+1.41%)
Mar 02, 2017 53.28 53.54 50.78 51.65 12,957,647 -2.36(-4.36%)
Mar 01, 2017 54.89 55.09 52.87 54.00 8,120,147 -0.26(-0.48%)
Feb 28, 2017 53.89 54.88 53.72 54.27 6,541,451 +0.59(+1.09%)
Feb 27, 2017 52.93 54.57 52.92 53.68 5,934,364 +0.33(+0.61%)
Feb 24, 2017 52.83 54.54 52.59 53.35 9,708,878 +0.17(+0.31%)
Feb 23, 2017 54.26 54.33 51.23 53.19 13,620,692 -0.90(-1.67%)
Feb 22, 2017 52.22 54.75 51.97 54.09 12,603,317 +1.89(+3.62%)
Feb 21, 2017 52.71 52.92 51.59 52.20 7,109,130 -0.68(-1.28%)
Feb 17, 2017 52.88 52.88 52.88 0 -0.26(-0.50%)
Feb 16, 2017 50.41 53.31 49.59 53.14 21,003,868 +6.56(+14.08%)
Feb 15, 2017 46.07 46.79 45.58 46.58 6,755,525 +1.02(+2.24%)
Feb 14, 2017 46.35 46.48 45.18 45.56 6,151,507 -0.83(-1.79%)
Feb 13, 2017 46.03 46.55 44.92 46.39 6,339,654 +0.60(+1.31%)
Feb 10, 2017 46.47 46.51 45.57 45.79 7,853,692 -0.02(-0.05%)
Feb 09, 2017 46.50 47.29 45.66 45.82 13,162,953 -1.42(-3.00%)
Feb 08, 2017 46.12 47.34 45.94 47.23 6,958,153 +1.33(+2.90%)
Feb 07, 2017 46.26 46.40 45.45 45.90 3,776,042 -0.11(-0.25%)
Feb 06, 2017 45.23 46.84 45.01 46.01 6,133,198 +0.65(+1.44%)
Feb 03, 2017 45.69 45.72 45.12 45.36 3,181,683 -0.18(-0.39%)
Feb 02, 2017 44.90 45.59 44.50 45.54 3,835,350 +0.39(+0.85%)
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.