Netease Inc ADR (NQ: NTES )

100.05 USD -7.42 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 86.88 87.56 85.35 85.88 3,062,130 -0.65(-0.75%)
Jun 29, 2020 87.01 87.01 85.27 86.53 3,008,290 -1.08(-1.24%)
Jun 26, 2020 87.29 88.36 86.63 87.61 2,975,500 +0.40(+0.46%)
Jun 25, 2020 86.41 87.72 85.70 87.21 3,156,415 -0.28(-0.32%)
Jun 24, 2020 87.40 88.37 84.71 87.49 4,967,850 +0.48(+0.55%)
Jun 23, 2020 85.00 87.57 84.64 87.01 7,225,920 +3.37(+4.03%)
Jun 22, 2020 83.30 83.64 82.01 83.64 2,885,065 +1.00(+1.21%)
Jun 19, 2020 83.20 83.77 81.65 82.64 4,721,000 +0.78(+0.96%)
Jun 18, 2020 81.91 82.97 81.38 81.86 2,728,035 +0.39(+0.47%)
Jun 17, 2020 83.18 83.42 81.23 81.47 5,175,250 -1.06(-1.28%)
Jun 16, 2020 84.86 84.86 81.94 82.53 4,901,150 -0.11(-0.13%)
Jun 15, 2020 81.00 83.12 80.36 82.64 4,935,005 +0.74(+0.91%)
Jun 12, 2020 83.11 83.73 80.77 81.90 7,045,500 -0.39(-0.48%)
Jun 11, 2020 81.73 83.15 80.68 82.29 15,084,770 -2.71(-3.19%)
Jun 10, 2020 82.74 85.38 80.90 85.00 8,335,640 +3.09(+3.77%)
Jun 09, 2020 81.60 82.86 80.65 81.91 4,067,345 +0.08(+0.10%)
Jun 08, 2020 85.00 85.19 80.82 81.83 6,781,500 -3.25(-3.82%)
Jun 05, 2020 82.38 85.47 82.04 85.07 7,682,000 +4.07(+5.03%)
Jun 04, 2020 83.04 84.80 80.25 81.00 7,778,160 -1.91(-2.31%)
Jun 03, 2020 84.04 85.00 82.41 82.92 6,976,300 +1.19(+1.45%)
Jun 02, 2020 79.78 83.29 78.40 81.73 7,653,175 +2.21(+2.78%)
Jun 01, 2020 77.97 79.57 74.29 79.52 6,184,650 +2.94(+3.84%)
May 29, 2020 73.70 76.75 72.20 76.58 5,543,500 +3.33(+4.55%)
May 28, 2020 75.00 75.18 73.12 73.25 4,222,200 -2.17(-2.88%)
May 27, 2020 77.23 77.52 75.00 75.42 4,205,860 -1.85(-2.39%)
May 26, 2020 76.42 79.08 76.25 77.27 4,499,800 +2.82(+3.79%)
May 22, 2020 76.88 77.05 73.08 74.45 6,236,000 -5.90(-7.35%)
May 21, 2020 77.72 80.41 77.58 80.35 4,120,140 +2.29(+2.93%)
May 20, 2020 77.80 79.90 76.37 78.06 7,633,455 -1.08(-1.36%)
May 19, 2020 77.00 79.97 76.17 79.14 6,397,230 +2.76(+3.62%)
May 18, 2020 77.00 77.20 74.74 76.38 3,453,350 +1.49(+2.00%)
May 15, 2020 73.78 74.97 73.64 74.88 2,786,000 +0.48(+0.64%)
May 14, 2020 71.77 74.51 71.77 74.41 3,068,620 +0.21(+0.29%)
May 13, 2020 72.98 75.20 72.71 74.19 4,688,590 +2.06(+2.86%)
May 12, 2020 71.88 73.43 71.64 72.13 2,543,240 +0.91(+1.27%)
May 11, 2020 72.05 73.02 71.05 71.22 2,514,510 -0.73(-1.02%)
May 08, 2020 70.78 72.30 70.77 71.95 2,224,000 +2.49(+3.58%)
May 07, 2020 68.97 69.85 68.58 69.46 2,118,860 +1.06(+1.56%)
May 06, 2020 68.20 69.87 68.04 68.40 1,819,740 +0.55(+0.82%)
May 05, 2020 68.36 69.51 67.49 67.85 3,225,140 +1.93(+2.93%)
May 04, 2020 66.15 66.87 65.40 65.92 2,783,140 +0.85(+1.30%)
May 01, 2020 67.74 68.12 64.88 65.07 3,491,000 -3.92(-5.69%)
Apr 30, 2020 69.92 70.78 67.98 68.99 3,699,850 -1.68(-2.38%)
Apr 29, 2020 70.47 71.75 69.51 70.68 2,736,375 +0.00(+0.00%)
Apr 28, 2020 72.16 72.79 70.16 70.67 3,767,470 -1.17(-1.63%)
Apr 27, 2020 71.28 72.56 70.47 71.85 2,655,125 +2.06(+2.95%)
Apr 24, 2020 69.51 69.86 67.99 69.79 1,917,500 +1.22(+1.78%)
Apr 23, 2020 70.20 70.20 67.92 68.57 2,871,250 -1.16(-1.67%)
Apr 22, 2020 70.24 70.32 69.03 69.73 2,436,410 +0.85(+1.24%)
Apr 21, 2020 69.08 70.28 67.41 68.88 2,670,945 -0.89(-1.27%)
Apr 20, 2020 69.21 70.76 69.08 69.77 2,762,800 +0.04(+0.05%)
Apr 17, 2020 73.00 73.50 68.57 69.73 3,938,500 -2.71(-3.75%)
Apr 16, 2020 70.22 72.69 70.02 72.44 4,356,450 +2.48(+3.54%)
Apr 15, 2020 67.64 70.15 67.64 69.96 1,806,290 +1.59(+2.33%)
Apr 14, 2020 69.50 70.11 68.08 68.37 3,269,330 +0.66(+0.98%)
Apr 13, 2020 65.25 67.97 65.11 67.71 3,920,625 +2.24(+3.42%)
Apr 09, 2020 65.51 66.27 64.20 65.47 2,902,500 +0.41(+0.62%)
Apr 08, 2020 65.88 66.23 64.44 65.06 2,895,155 -0.33(-0.50%)
Apr 07, 2020 68.02 68.28 65.21 65.39 4,612,785 -2.13(-3.15%)
Apr 06, 2020 67.19 67.72 64.45 67.52 3,556,575 +2.52(+3.88%)
Apr 03, 2020 65.24 67.53 64.81 65.00 3,990,000 -1.22(-1.85%)
Apr 02, 2020 64.00 66.32 64.00 66.22 2,563,835 +1.55(+2.39%)
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.