Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.63 47.81 47.10 47.66 4,649,733 +0.25(+0.52%)
Aug 29, 2019 47.43 47.84 47.00 47.41 3,192,435 +0.60(+1.27%)
Aug 28, 2019 47.66 47.84 46.66 46.81 2,805,838 -1.13(-2.36%)
Aug 27, 2019 47.04 48.08 46.96 47.95 4,522,376 +1.42(+3.06%)
Aug 26, 2019 46.67 46.80 45.94 46.52 4,889,577 +0.32(+0.69%)
Aug 23, 2019 45.94 46.48 45.58 46.21 3,158,501 +0.02(+0.05%)
Aug 22, 2019 47.38 47.38 46.10 46.18 2,884,151 -1.13(-2.39%)
Aug 21, 2019 47.14 47.91 46.88 47.31 2,918,277 +0.79(+1.71%)
Aug 20, 2019 47.33 48.09 46.48 46.52 4,152,861 -2.45(-5.01%)
Aug 19, 2019 48.95 49.09 48.06 48.97 3,088,953 +0.70(+1.46%)
Aug 16, 2019 48.11 48.47 47.08 48.27 4,216,046 +0.70(+1.48%)
Aug 15, 2019 48.97 48.97 46.72 47.57 5,388,961 -1.38(-2.83%)
Aug 14, 2019 47.24 49.44 47.21 48.95 8,440,992 +0.24(+0.49%)
Aug 13, 2019 43.98 48.89 43.95 48.71 10,163,905 +4.80(+10.93%)
Aug 12, 2019 44.23 44.63 43.89 43.91 4,160,942 -1.45(-3.19%)
Aug 09, 2019 44.01 45.96 43.95 45.36 6,989,971 +0.91(+2.05%)
Aug 08, 2019 42.95 45.75 42.42 44.45 10,916,903 +4.14(+10.26%)
Aug 07, 2019 39.40 40.59 39.12 40.31 4,134,520 +0.60(+1.50%)
Aug 06, 2019 40.40 40.64 39.62 39.71 4,921,651 +0.15(+0.37%)
Aug 05, 2019 39.72 40.19 39.03 39.57 5,408,357 -1.46(-3.56%)
Aug 02, 2019 41.41 41.97 40.21 41.03 4,907,385 -0.98(-2.33%)
Aug 01, 2019 43.41 44.06 41.46 42.01 3,768,105 -1.10(-2.55%)
Jul 31, 2019 43.44 43.73 42.21 43.10 2,937,689 -0.37(-0.84%)
Jul 30, 2019 43.04 44.14 42.58 43.47 3,135,666 +0.37(+0.85%)
Jul 29, 2019 44.51 44.59 43.02 43.10 4,890,292 -1.52(-3.41%)
Jul 26, 2019 45.38 45.42 44.42 44.62 2,698,954 -0.21(-0.47%)
Jul 25, 2019 45.84 45.84 43.94 44.83 2,832,569 -0.95(-2.07%)
Jul 24, 2019 45.80 46.23 45.57 45.78 1,839,219 +0.02(+0.04%)
Jul 23, 2019 45.40 46.11 45.40 45.76 2,008,124 +0.39(+0.86%)
Jul 22, 2019 45.94 45.97 45.15 45.37 2,182,522 -0.15(-0.34%)
Jul 19, 2019 46.83 47.15 45.46 45.52 3,439,561 -0.79(-1.70%)
Jul 18, 2019 47.03 47.04 46.27 46.31 3,522,784 -0.84(-1.77%)
Jul 17, 2019 48.01 48.04 46.79 47.15 2,232,308 -1.29(-2.66%)
Jul 16, 2019 48.03 48.69 47.88 48.44 1,647,685 +0.59(+1.23%)
Jul 15, 2019 48.77 48.97 47.82 47.85 2,175,877 -0.68(-1.40%)
Jul 12, 2019 49.45 49.88 48.43 48.53 1,937,464 -0.66(-1.34%)
Jul 11, 2019 49.28 49.30 48.55 49.19 1,698,049 +0.14(+0.29%)
Jul 10, 2019 48.81 49.41 48.39 49.04 2,019,369 +0.95(+1.97%)
Jul 09, 2019 47.52 48.28 47.45 48.09 1,606,285 -0.04(-0.09%)
Jul 08, 2019 48.61 48.72 47.95 48.14 2,038,300 -0.69(-1.42%)
Jul 05, 2019 49.12 49.71 48.29 48.83 1,919,256 -0.76(-1.53%)
Jul 03, 2019 49.09 49.62 48.63 49.59 1,994,763 +0.72(+1.48%)
Jul 02, 2019 49.19 49.77 48.65 48.87 2,428,138 -0.19(-0.39%)
Jul 01, 2019 49.25 49.54 48.81 49.06 2,705,263 +1.30(+2.71%)
Jun 28, 2019 49.05 49.11 47.53 47.76 2,087,406 -1.04(-2.14%)
Jun 27, 2019 48.27 48.91 47.98 48.80 1,807,732 +0.90(+1.87%)
Jun 26, 2019 47.60 48.48 47.55 47.91 2,126,958 +0.36(+0.76%)
Jun 25, 2019 48.51 48.55 47.18 47.54 2,448,343 -1.37(-2.80%)
Jun 24, 2019 49.33 49.43 48.77 48.91 1,626,040 -0.09(-0.19%)
Jun 21, 2019 49.43 49.83 48.92 49.01 3,228,571 -0.52(-1.06%)
Jun 20, 2019 49.50 50.43 49.21 49.53 2,618,468 +0.99(+2.03%)
Jun 19, 2019 49.71 49.94 48.20 48.54 3,963,533 -1.15(-2.32%)
Jun 18, 2019 49.71 50.52 49.52 49.70 2,271,277 +0.44(+0.90%)
Jun 17, 2019 50.42 50.42 48.93 49.25 2,770,723 -0.41(-0.82%)
Jun 14, 2019 49.52 49.93 49.34 49.66 5,178,352 -0.27(-0.54%)
Jun 13, 2019 50.05 50.39 49.78 49.93 2,936,254 -0.03(-0.06%)
Jun 12, 2019 49.83 50.16 49.58 49.96 3,695,635 -0.42(-0.84%)
Jun 11, 2019 50.01 50.49 49.48 50.38 4,024,441 +1.30(+2.65%)
Jun 10, 2019 48.67 49.35 48.08 49.08 3,610,885 +0.86(+1.77%)
Jun 07, 2019 47.40 48.63 47.28 48.23 3,068,454 +1.09(+2.30%)
Jun 06, 2019 45.99 47.38 45.61 47.14 2,775,162 +1.28(+2.80%)
Jun 05, 2019 47.32 47.51 45.41 45.86 3,622,254 -1.00(-2.13%)
Jun 04, 2019 46.29 46.91 45.48 46.85 3,742,984 +1.17(+2.55%)
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.