Netease Inc ADR (NQ: NTES )

107.73 USD -2.39 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.13 61.43 60.52 61.33 1,711,500 +0.61(+1.00%)
Dec 30, 2019 61.45 61.47 60.59 60.72 1,713,210 -0.50(-0.82%)
Dec 27, 2019 61.63 61.63 60.66 61.22 1,884,000 -0.03(-0.06%)
Dec 26, 2019 60.49 61.68 60.41 61.26 4,171,505 +1.08(+1.80%)
Dec 24, 2019 60.86 60.86 60.14 60.17 1,287,000 -0.50(-0.82%)
Dec 23, 2019 60.96 61.20 60.47 60.67 2,066,415 -0.36(-0.59%)
Dec 20, 2019 61.77 61.77 60.80 61.04 3,369,000 -0.40(-0.65%)
Dec 19, 2019 60.62 62.12 60.39 61.44 4,234,835 +1.11(+1.85%)
Dec 18, 2019 61.09 61.14 60.13 60.32 3,731,575 -0.59(-0.97%)
Dec 17, 2019 60.95 61.15 59.69 60.91 3,725,405 -0.02(-0.03%)
Dec 16, 2019 61.30 61.81 60.41 60.93 3,912,435 +0.13(+0.22%)
Dec 13, 2019 61.20 61.27 60.42 60.80 4,166,500 -0.05(-0.08%)
Dec 12, 2019 61.64 62.29 60.30 60.85 3,866,925 -1.25(-2.01%)
Dec 11, 2019 62.58 63.10 62.04 62.10 2,697,150 +0.25(+0.41%)
Dec 10, 2019 61.87 62.19 61.50 61.85 3,069,030 +0.24(+0.39%)
Dec 09, 2019 61.80 62.25 61.46 61.61 2,436,065 -0.33(-0.53%)
Dec 06, 2019 63.30 63.30 61.74 61.93 2,180,000 -0.91(-1.44%)
Dec 05, 2019 63.04 64.19 62.58 62.84 3,294,090 -0.82(-1.28%)
Dec 04, 2019 64.67 65.00 63.33 63.66 3,222,515 +0.19(+0.31%)
Dec 03, 2019 61.68 63.58 61.15 63.46 3,319,440 +0.71(+1.13%)
Dec 02, 2019 63.19 63.40 62.49 62.75 3,119,835 -0.31(-0.49%)
Nov 29, 2019 62.61 63.81 62.36 63.06 4,006,500 -0.78(-1.23%)
Nov 27, 2019 62.43 64.00 61.10 63.85 5,106,000 +0.95(+1.50%)
Nov 26, 2019 60.72 63.20 60.39 62.90 6,322,735 +1.98(+3.26%)
Nov 25, 2019 61.00 61.00 59.80 60.92 6,672,390 -1.16(-1.87%)
Nov 22, 2019 59.68 62.35 59.68 62.08 6,484,500 +3.20(+5.44%)
Nov 21, 2019 59.00 61.10 57.73 58.88 7,266,270 +1.32(+2.29%)
Nov 20, 2019 57.00 57.89 56.71 57.56 3,031,675 -0.14(-0.24%)
Nov 19, 2019 58.42 58.51 57.17 57.70 2,624,570 -0.35(-0.60%)
Nov 18, 2019 58.07 58.51 57.60 58.05 1,628,955 -0.20(-0.34%)
Nov 15, 2019 58.35 58.94 58.09 58.25 1,361,000 +0.31(+0.54%)
Nov 14, 2019 59.13 59.13 57.44 57.94 2,251,070 -1.07(-1.81%)
Nov 13, 2019 58.18 59.35 58.03 59.00 2,363,110 -0.29(-0.50%)
Nov 12, 2019 59.60 59.70 58.80 59.30 1,781,790 +0.24(+0.41%)
Nov 11, 2019 59.47 59.47 58.54 59.05 1,545,825 -0.75(-1.26%)
Nov 08, 2019 59.70 59.90 59.13 59.81 1,174,000 -0.22(-0.36%)
Nov 07, 2019 60.34 60.79 59.67 60.03 2,168,930 +0.16(+0.27%)
Nov 06, 2019 58.88 60.61 58.54 59.86 3,168,700 +1.05(+1.79%)
Nov 05, 2019 61.70 61.80 58.63 58.81 4,430,575 -2.74(-4.45%)
Nov 04, 2019 59.65 61.85 59.65 61.54 5,558,635 +3.64(+6.28%)
Nov 01, 2019 57.60 58.59 57.07 57.91 2,582,000 +0.74(+1.29%)
Oct 31, 2019 57.24 57.60 56.54 57.17 2,337,610 -0.06(-0.10%)
Oct 30, 2019 56.82 57.33 56.24 57.23 1,830,530 +0.57(+1.00%)
Oct 29, 2019 56.63 56.91 55.95 56.66 1,955,835 -0.07(-0.13%)
Oct 28, 2019 56.43 57.56 56.08 56.73 2,060,615 +0.50(+0.89%)
Oct 25, 2019 56.58 57.16 55.96 56.23 3,334,000 -0.34(-0.61%)
Oct 24, 2019 54.68 57.20 54.55 56.58 3,886,595 +2.41(+4.44%)
Oct 23, 2019 54.53 54.97 53.80 54.17 4,462,690 -0.68(-1.24%)
Oct 22, 2019 56.65 57.04 54.58 54.85 3,868,515 -1.42(-2.53%)
Oct 21, 2019 58.02 58.20 56.20 56.28 2,811,630 -0.93(-1.63%)
Oct 18, 2019 57.79 58.26 56.97 57.21 3,296,500 -0.56(-0.98%)
Oct 17, 2019 58.81 59.00 57.30 57.77 3,539,390 -1.18(-2.01%)
Oct 16, 2019 56.86 59.00 56.64 58.95 7,028,095 +1.70(+2.96%)
Oct 15, 2019 55.48 57.40 55.45 57.26 5,890,225 +1.94(+3.51%)
Oct 14, 2019 53.29 55.88 53.10 55.32 3,978,470 +1.56(+2.90%)
Oct 11, 2019 52.78 54.84 52.40 53.76 4,062,500 +1.97(+3.80%)
Oct 10, 2019 51.47 52.26 51.08 51.79 2,757,765 +0.51(+0.99%)
Oct 09, 2019 51.14 51.68 50.75 51.28 2,254,920 +0.35(+0.70%)
Oct 08, 2019 52.15 52.38 50.59 50.93 4,078,105 -1.95(-3.69%)
Oct 07, 2019 52.70 53.29 52.44 52.88 2,728,275 +0.15(+0.29%)
Oct 04, 2019 52.67 53.13 52.40 52.73 2,743,000 +0.13(+0.25%)
Oct 03, 2019 52.30 53.07 51.87 52.59 3,247,825 +0.56(+1.08%)
Oct 02, 2019 52.40 52.79 51.44 52.03 2,971,085 -0.52(-0.99%)
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.