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 (%)
May 31, 2019 44.92 46.23 44.83 45.31 3,835,033 -0.12(-0.26%)
May 30, 2019 45.19 46.04 44.97 45.42 3,696,809 +0.27(+0.61%)
May 29, 2019 45.12 45.78 44.74 45.15 4,138,294 -0.43(-0.95%)
May 28, 2019 46.59 47.01 45.55 45.58 13,038,076 -0.94(-2.01%)
May 24, 2019 47.40 47.61 46.22 46.52 4,872,485 -0.76(-1.61%)
May 23, 2019 46.61 47.41 45.98 47.28 4,395,564 -0.11(-0.23%)
May 22, 2019 47.61 47.73 46.57 47.39 4,667,483 -0.33(-0.70%)
May 21, 2019 47.33 48.01 46.96 47.73 4,120,548 +0.91(+1.94%)
May 20, 2019 47.61 47.61 46.20 46.82 5,315,113 -1.62(-3.34%)
May 17, 2019 49.84 49.89 48.00 48.44 5,683,006 -2.29(-4.51%)
May 16, 2019 49.98 51.25 49.56 50.72 8,624,199 +3.10(+6.51%)
May 15, 2019 47.52 48.51 47.07 47.62 3,997,259 -0.06(-0.13%)
May 14, 2019 46.99 47.99 46.41 47.68 5,057,980 +1.42(+3.06%)
May 13, 2019 46.14 46.71 45.86 46.26 6,145,180 -1.80(-3.74%)
May 10, 2019 47.63 48.27 46.93 48.06 5,453,551 +0.51(+1.07%)
May 09, 2019 46.88 47.74 46.22 47.55 4,515,585 -0.50(-1.04%)
May 08, 2019 48.01 48.25 45.47 48.05 5,701,522 +0.04(+0.09%)
May 07, 2019 50.50 50.64 47.34 48.01 9,412,056 -3.13(-6.13%)
May 06, 2019 49.45 51.30 49.30 51.14 4,533,722 -0.73(-1.41%)
May 03, 2019 50.89 52.65 50.69 51.87 4,333,788 +0.92(+1.80%)
May 02, 2019 51.22 52.56 50.59 50.96 4,385,687 -0.90(-1.74%)
May 01, 2019 52.05 52.43 51.64 51.86 2,767,021 +0.15(+0.30%)
Apr 30, 2019 51.55 52.22 51.14 51.71 3,447,056 +0.16(+0.31%)
Apr 29, 2019 51.21 51.78 51.08 51.55 2,041,551 +0.53(+1.04%)
Apr 26, 2019 50.35 51.42 50.02 51.02 3,538,122 +0.50(+0.99%)
Apr 25, 2019 49.76 50.69 49.33 50.52 3,805,617 +0.69(+1.38%)
Apr 24, 2019 49.37 49.88 48.59 49.83 2,467,920 +0.01(+0.01%)
Apr 23, 2019 48.70 49.90 48.67 49.82 3,579,298 +1.11(+2.28%)
Apr 22, 2019 47.78 48.85 47.62 48.71 1,734,670 +0.37(+0.76%)
Apr 18, 2019 48.79 48.89 47.86 48.34 2,688,533 -0.41(-0.85%)
Apr 17, 2019 48.61 49.29 48.42 48.76 2,563,411 +0.46(+0.96%)
Apr 16, 2019 49.50 49.59 48.14 48.29 2,562,811 -0.87(-1.77%)
Apr 15, 2019 49.73 49.87 48.63 49.17 2,107,230 -0.71(-1.42%)
Apr 12, 2019 50.06 50.54 49.64 49.88 2,584,535 +0.15(+0.31%)
Apr 11, 2019 49.71 49.77 49.25 49.72 1,820,014 +0.12(+0.23%)
Apr 10, 2019 50.20 50.27 48.89 49.61 4,647,195 -0.68(-1.36%)
Apr 09, 2019 50.51 51.04 49.93 50.29 3,669,726 -0.37(-0.72%)
Apr 08, 2019 50.52 50.70 49.25 50.65 5,554,522 -0.17(-0.34%)
Apr 05, 2019 49.37 51.38 49.08 50.83 6,310,844 +1.80(+3.68%)
Apr 04, 2019 48.52 49.24 48.44 49.02 4,242,011 +0.40(+0.82%)
Apr 03, 2019 47.07 49.10 47.00 48.63 5,897,803 +1.69(+3.59%)
Apr 02, 2019 46.27 47.09 45.93 46.94 3,856,664 +0.41(+0.89%)
Apr 01, 2019 44.50 46.76 44.31 46.53 5,713,507 +2.65(+6.03%)
Mar 29, 2019 43.50 43.93 43.19 43.88 3,713,103 +0.94(+2.19%)
Mar 28, 2019 42.78 43.01 42.23 42.94 1,779,576 +0.19(+0.44%)
Mar 27, 2019 42.92 43.32 42.67 42.75 2,903,467 -0.03(-0.06%)
Mar 26, 2019 42.59 43.47 42.57 42.78 2,568,847 +0.30(+0.71%)
Mar 25, 2019 42.07 42.69 41.60 42.48 3,676,093 +0.25(+0.60%)
Mar 22, 2019 43.29 43.49 42.14 42.23 2,712,194 -1.39(-3.20%)
Mar 21, 2019 42.99 43.91 42.88 43.62 3,895,253 +0.55(+1.27%)
Mar 20, 2019 43.74 44.16 42.88 43.07 3,658,463 -1.32(-2.98%)
Mar 19, 2019 44.52 44.70 43.82 44.40 2,758,679 +0.15(+0.33%)
Mar 18, 2019 44.48 44.70 43.53 44.25 2,529,631 +0.21(+0.47%)
Mar 15, 2019 43.71 44.36 43.71 44.04 4,289,217 +0.69(+1.58%)
Mar 14, 2019 43.14 43.53 42.48 43.36 2,479,607 -0.42(-0.95%)
Mar 13, 2019 42.17 44.18 41.82 43.77 4,327,674 +1.48(+3.49%)
Mar 12, 2019 42.44 42.71 41.79 42.30 2,818,563 -0.04(-0.09%)
Mar 11, 2019 41.66 42.81 41.60 42.34 3,456,487 +1.16(+2.82%)
Mar 08, 2019 40.09 41.98 39.80 41.18 3,455,585 +0.39(+0.95%)
Mar 07, 2019 41.30 41.67 40.65 40.79 4,253,627 -1.25(-2.97%)
Mar 06, 2019 41.57 42.47 41.24 42.04 3,729,079 +0.51(+1.23%)
Mar 05, 2019 39.59 41.82 39.59 41.53 5,277,918 +1.82(+4.57%)
Mar 04, 2019 39.72 39.73 38.68 39.71 4,871,701 +0.29(+0.73%)
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.