Netease Inc ADR (NQ: NTES )

102.04 USD +0.67 (+0.66%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.35 65.35 63.94 64.15 4,016,500 -1.45(-2.21%)
Jan 30, 2020 65.78 66.49 65.43 65.60 2,598,925 -1.07(-1.60%)
Jan 29, 2020 66.29 66.72 65.81 66.67 3,063,390 +1.09(+1.67%)
Jan 28, 2020 64.91 65.74 64.53 65.58 3,363,780 +1.16(+1.79%)
Jan 27, 2020 63.57 64.90 63.50 64.42 5,761,240 -1.21(-1.84%)
Jan 24, 2020 67.25 67.83 65.41 65.63 4,986,000 -1.36(-2.03%)
Jan 23, 2020 67.08 67.80 66.43 66.99 4,300,075 -1.04(-1.53%)
Jan 22, 2020 68.50 68.92 67.97 68.03 2,514,870 -0.13(-0.19%)
Jan 21, 2020 69.68 69.68 67.84 68.16 4,950,910 -1.80(-2.58%)
Jan 17, 2020 70.39 70.40 69.09 69.96 3,912,000 -0.06(-0.09%)
Jan 16, 2020 69.06 70.10 68.29 70.03 3,254,800 +0.89(+1.29%)
Jan 15, 2020 70.00 70.28 69.10 69.14 3,155,530 -0.65(-0.93%)
Jan 14, 2020 69.90 70.27 69.21 69.78 4,023,220 -0.12(-0.18%)
Jan 13, 2020 68.35 70.20 68.35 69.91 4,160,320 +2.12(+3.13%)
Jan 10, 2020 67.87 68.46 67.64 67.78 2,850,000 +0.11(+0.16%)
Jan 09, 2020 66.80 67.83 66.51 67.67 3,510,415 +1.47(+2.22%)
Jan 08, 2020 65.36 66.81 65.36 66.20 2,140,895 +0.60(+0.91%)
Jan 07, 2020 64.91 66.15 64.58 65.61 2,576,820 +0.79(+1.23%)
Jan 06, 2020 64.73 64.91 63.86 64.81 2,796,640 -0.12(-0.18%)
Jan 03, 2020 64.66 66.37 64.44 64.93 3,287,000 -0.81(-1.23%)
Jan 02, 2020 62.76 67.58 62.72 65.74 6,871,860 +4.41(+7.19%)
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%)
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.